Pediatrix Medical Group I... (MD)
NYSE: MD
· Real-Time Price · USD
16.31
-0.03 (-0.18%)
At close: Sep 26, 2025, 3:59 PM
16.30
-0.06%
After-hours: Sep 26, 2025, 05:29 PM EDT
MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.40 | 16.44 | 16.18 | 16.30 | 16.30 | -0.24% | 554,656 |
| Sep 25, 2025 | 16.42 | 16.53 | 16.15 | 16.34 | 16.34 | -1.15% | 533,900 |
| Sep 24, 2025 | 16.40 | 16.66 | 16.38 | 16.53 | 16.53 | 0.30% | 390,400 |
| Sep 23, 2025 | 16.53 | 16.73 | 16.47 | 16.48 | 16.48 | -0.48% | 570,900 |
| Sep 22, 2025 | 16.32 | 16.56 | 16.22 | 16.56 | 16.56 | 1.78% | 628,735 |
| Sep 19, 2025 | 16.65 | 16.68 | 16.26 | 16.27 | 16.27 | -1.93% | 1,977,300 |
| Sep 18, 2025 | 16.21 | 16.68 | 16.15 | 16.59 | 16.59 | 2.53% | 754,118 |
| Sep 17, 2025 | 16.25 | 16.59 | 16.11 | 16.18 | 16.18 | 0.31% | 554,626 |
| Sep 16, 2025 | 16.51 | 16.58 | 16.06 | 16.13 | 16.13 | -2.66% | 580,381 |
| Sep 15, 2025 | 16.59 | 16.77 | 16.51 | 16.57 | 16.57 | -0.42% | 573,343 |
| Sep 12, 2025 | 16.87 | 16.93 | 16.61 | 16.64 | 16.64 | -2.18% | 524,924 |
| Sep 11, 2025 | 16.68 | 17.06 | 16.67 | 17.01 | 17.01 | 2.66% | 610,131 |
| Sep 10, 2025 | 16.81 | 16.91 | 16.51 | 16.57 | 16.57 | -2.36% | 618,881 |
| Sep 9, 2025 | 16.94 | 17.13 | 16.80 | 16.97 | 16.97 | 0.12% | 671,644 |
| Sep 8, 2025 | 17.12 | 17.57 | 16.94 | 16.95 | 16.95 | -0.70% | 834,000 |
| Sep 5, 2025 | 17.06 | 17.20 | 16.79 | 17.07 | 17.07 | 0.35% | 1,045,640 |
| Sep 4, 2025 | 16.66 | 17.02 | 16.44 | 17.01 | 17.01 | 2.41% | 753,049 |
| Sep 3, 2025 | 16.85 | 17.06 | 16.59 | 16.61 | 16.61 | -1.60% | 839,513 |
| Sep 2, 2025 | 17.00 | 17.07 | 16.58 | 16.88 | 16.88 | -1.92% | 890,242 |
| Aug 29, 2025 | 17.16 | 17.27 | 17.02 | 17.21 | 17.21 | 0.64% | 710,110 |