MD
Pediatrix Medica (MD)
NYSE
$31.84+$0.39 (+1.24%)
Price as of Nov 12, 2026 6:32 AM EST
  • $2.5B
    Market Cap
  • 38.61%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +18.06%
    Low Price$26.61
    High Price$32.80
  • 3 Months
    +20.31%
    Low Price$25.49
    High Price$32.80
  • 1 Year
    +38.61%
    Low Price$18.82
    High Price$32.80
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
30.82
31.48
30.24
31.45
-0.54%
931,886
11/10/2026
31.48
31.69
30.84
31.62
+0.41%
536,368
11/09/2026
31.76
31.88
31.27
31.49
+0.64%
416,650
11/06/2026
31.01
31.52
30.84
31.29
-1.73%
491,258
11/05/2026
33.28
33.74
31.50
31.84
-2.93%
905,866
11/04/2026
31.41
33.43
31.01
32.80
+7.19%
1,185,404
11/03/2026
30.44
30.95
29.75
30.60
-0.36%
1,180,098
11/02/2026
30.11
31.07
29.61
30.71
+2.98%
1,171,049
10/30/2026
29.48
29.97
29.07
29.82
+2.19%
1,114,253
10/29/2026
30.55
30.55
28.90
29.18
+0.93%
832,558
10/29/2026
$0.72 Earnings
10/28/2026
29.78
29.78
28.59
28.91
+0.24%
656,644
10/27/2026
29.04
29.13
28.52
28.84
-0.69%
668,612
10/26/2026
29.36
30.05
28.89
29.04
-0.85%
670,920
10/23/2026
29.41
29.70
28.99
29.29
-0.88%
574,872
10/22/2026
28.23
29.69
28.00
29.55
+5.16%
1,087,720
10/21/2026
27.86
28.23
27.54
28.10
+0.07%
458,239
10/20/2026
27.60
28.29
27.30
28.08
+2.86%
707,862
10/19/2026
27.18
27.63
27.18
27.30
-0.29%
454,768
10/16/2026
27.90
28.02
27.13
27.38
-1.37%
535,000
10/15/2026
27.29
27.78
27.29
27.76
+2.59%
479,089
10/14/2026
26.46
27.20
26.46
27.06
+1.69%
1,156,429
10/13/2026
27.00
27.08
26.48
26.61
-1.15%
461,057
10/12/2026
26.64
27.04
26.56
26.92
+1.05%
487,325
10/09/2026
26.35
26.86
26.33
26.64
+1.52%
518,044
10/08/2026
25.70
26.35
25.54
26.24
+1.59%
729,993
10/07/2026
25.81
26.40
25.72
25.83
-0.65%
655,824
10/06/2026
26.27
26.51
25.70
26.00
-0.38%
667,747
10/05/2026
25.90
26.46
25.59
26.10
+0.50%
953,188
10/02/2026
25.77
26.29
25.67
25.97
+0.82%
616,415
10/01/2026
25.80
26.12
25.40
25.76
+0.12%
1,528,692
09/30/2026
26.14
26.51
25.64
25.73
-1.27%
779,502
09/29/2026
25.82
26.10
25.48
26.06
+0.50%
528,313
09/28/2026
26.23
26.82
25.85
25.93
-1.44%
629,319
09/25/2026
25.66
26.34
25.66
26.31
+2.53%
386,030
09/24/2026
26.25
26.25
25.55
25.66
-0.77%
732,588
09/23/2026
26.23
26.40
25.79
25.86
-1.86%
454,089
09/22/2026
25.61
26.49
25.61
26.35
+2.25%
817,965
09/21/2026
26.06
26.06
25.30
25.77
-0.62%
506,763
09/18/2026
25.50
25.97
25.18
25.93
+1.73%
2,056,814
09/17/2026
26.36
26.47
25.49
25.49
-2.45%
856,549
09/16/2026
26.94
27.22
26.06
26.13
-2.10%
629,320
09/15/2026
26.61
27.22
26.20
26.69
-0.82%
804,389
09/14/2026
26.98
27.33
26.05
26.91
+0.52%
751,370
09/11/2026
27.11
27.22
26.64
26.77
+0.15%
516,909
09/10/2026
27.06
27.56
26.60
26.73
-1.33%
740,581
09/09/2026
26.78
27.14
26.20
27.09
+0.56%
713,680
09/08/2026
26.62
27.04
26.28
26.94
-0.33%
638,921
09/04/2026
26.65
27.07
26.65
27.03
+0.56%
532,946
09/03/2026
27.00
27.24
26.63
26.88
+0.07%
609,901
09/02/2026
26.57
27.28
26.57
26.86
+1.47%
823,723
09/01/2026
26.29
26.85
26.07
26.47
+0.91%
715,422
08/31/2026
25.33
26.54
25.33
26.23
-1.43%
682,436
08/28/2026
26.92
27.06
26.41
26.61
-0.71%
706,848
08/27/2026
26.79
26.92
26.63
26.80
-0.56%
544,486
08/26/2026
26.93
27.26
26.70
26.95
-0.15%
528,158
08/25/2026
27.10
27.10
26.56
26.99
+1.47%
507,704
08/24/2026
26.66
26.99
26.36
26.60
+0.11%
681,712
08/21/2026
26.20
26.68
26.00
26.57
+1.33%
956,146
08/20/2026
26.45
27.00
26.06
26.22
0.00%
869,775
08/19/2026
26.15
26.44
25.15
26.22
-1.28%
1,354,111
08/18/2026
26.54
27.14
26.45
26.56
+0.84%
943,159
08/17/2026
26.39
26.64
25.87
26.34
-1.01%
613,142
08/14/2026
26.25
26.81
26.14
26.61
+0.91%
607,140
08/13/2026
26.70
26.97
26.04
26.37
-0.49%
719,453
08/12/2026
26.00
26.60
26.00
26.50
+1.38%
630,994
08/11/2026
26.22
26.74
26.10
26.14
+0.23%
673,677
08/10/2026
26.68
26.94
25.48
26.08
-3.69%
862,567
08/07/2026
26.39
27.33
26.39
27.08
+2.15%
898,463
08/06/2026
25.63
26.71
25.63
26.51
+2.00%
1,065,211
08/05/2026
24.94
26.44
24.94
25.99
+5.18%
1,488,271
08/04/2026
23.56
26.60
22.60
24.71
-5.87%
1,545,067
08/04/2026
$0.63 Earnings
08/03/2026
26.70
27.30
26.20
26.25
-0.98%
720,677
07/31/2026
26.08
26.55
26.02
26.51
+0.11%
453,564
07/30/2026
26.53
26.91
26.27
26.48
-0.94%
847,324
07/29/2026
26.72
27.00
26.31
26.73
-0.48%
553,154
07/28/2026
26.45
26.88
26.24
26.86
+2.75%
505,376
07/27/2026
26.26
26.68
25.99
26.14
-0.46%
754,704
07/24/2026
25.84
26.47
25.75
26.26
+2.66%
533,298
07/23/2026
26.04
26.04
25.36
25.58
-0.97%
604,715
07/22/2026
26.17
26.17
25.47
25.83
-1.19%
577,509
07/21/2026
25.56
26.14
25.45
26.14
+1.67%
609,661
07/20/2026
26.20
26.38
25.62
25.71
-1.61%
502,749
07/17/2026
26.10
26.76
25.96
26.13
-0.80%
566,368
07/16/2026
25.27
26.82
25.27
26.34
+1.78%
975,747
07/15/2026
24.08
26.20
23.87
25.88
+7.34%
1,621,930
07/14/2026
24.99
25.05
24.10
24.11
-7.77%
1,247,331
07/13/2026
26.41
26.80
25.99
26.14
-0.49%
695,069
07/10/2026
26.86
26.97
25.99
26.27
-2.41%
559,631
07/09/2026
26.67
27.02
26.31
26.92
+0.49%
787,597
07/08/2026
26.67
26.84
26.28
26.79
-0.22%
865,726
07/07/2026
27.50
27.94
26.79
26.85
-1.97%
786,515
07/06/2026
26.97
27.41
26.83
27.39
+2.35%
674,448
07/02/2026
26.14
26.88
25.89
26.76
+2.37%
831,920
07/01/2026
25.50
26.44
25.50
26.14
+3.20%
987,246
06/30/2026
24.65
25.40
24.37
25.33
+2.59%
704,043
06/29/2026
24.70
24.86
24.37
24.69
+0.04%
776,574
06/26/2026
24.06
24.69
23.88
24.68
+2.36%
1,557,065
06/25/2026
24.32
24.47
23.99
24.11
-0.45%
702,601