MD
Pediatrix Medica (MD)
NYSE
$26.56-$0.01 (-0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.2B
    Market Cap
  • 56.20%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +1.64%
    Low Price$24.71
    High Price$27.08
  • 3 Months
    +23.29%
    Low Price$21.54
    High Price$27.39
  • 1 Year
    +56.20%
    Low Price$15.80
    High Price$27.39
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
23.94
24.53
23.48
24.22
+1.51%
630,863
06/23/2026
23.24
24.20
23.20
23.86
+1.45%
580,835
06/22/2026
23.86
24.11
23.44
23.52
-0.38%
927,029
06/18/2026
23.65
23.73
22.91
23.61
+0.25%
2,146,163
06/17/2026
24.07
24.26
23.42
23.55
-2.48%
648,291
06/16/2026
24.60
24.70
23.99
24.15
-0.90%
609,386
06/15/2026
24.49
24.72
24.17
24.37
+0.29%
615,118
06/12/2026
24.22
24.36
23.96
24.30
+0.58%
562,334
06/11/2026
23.64
24.23
23.36
24.16
+2.55%
664,690
06/10/2026
23.74
23.94
23.49
23.56
-0.42%
719,986
06/09/2026
22.66
23.71
22.54
23.66
+5.30%
745,573
06/08/2026
22.88
22.99
22.36
22.47
-0.62%
683,121
06/05/2026
22.52
22.85
22.49
22.61
+1.07%
461,478
06/04/2026
22.25
22.85
22.25
22.37
+2.43%
694,574
06/03/2026
21.60
21.89
21.16
21.84
+0.37%
681,696
06/02/2026
21.68
22.20
21.53
21.76
+0.65%
713,400
06/01/2026
21.32
21.85
21.20
21.62
+0.37%
997,844
05/29/2026
21.71
21.92
21.21
21.54
-0.32%
797,561
05/28/2026
21.65
21.80
21.34
21.61
-0.18%
737,021
05/27/2026
21.51
21.86
21.49
21.65
+0.42%
563,383
05/26/2026
21.21
21.63
20.96
21.56
+1.41%
711,136
05/22/2026
21.50
21.61
21.05
21.26
-1.35%
768,671
05/21/2026
22.10
22.14
21.40
21.55
-4.09%
872,363
05/20/2026
23.05
23.36
22.02
22.47
-2.35%
751,680
05/19/2026
22.53
23.21
22.53
23.01
+1.63%
887,036
05/18/2026
22.56
22.99
22.53
22.64
+0.67%
708,777
05/15/2026
23.19
23.60
22.43
22.49
-4.22%
888,926
05/14/2026
24.17
24.36
23.28
23.48
-2.09%
1,075,757
05/13/2026
23.49
24.09
23.34
23.98
+1.27%
1,112,558
05/12/2026
23.46
23.92
23.24
23.68
+1.33%
793,409
05/11/2026
23.49
23.69
23.13
23.37
-0.60%
821,761
05/08/2026
23.04
23.74
22.91
23.51
+2.53%
798,764
05/07/2026
22.17
22.98
21.58
22.93
+3.24%
1,127,003
05/06/2026
21.23
23.56
21.23
22.21
+6.63%
1,636,577
05/05/2026
20.99
21.67
19.65
20.83
-7.05%
1,910,829
05/05/2026
$0.44 Earnings
05/04/2026
22.63
23.12
22.33
22.41
-1.49%
1,076,022
05/01/2026
22.63
22.89
22.60
22.75
+1.07%
761,013
04/30/2026
22.23
22.77
21.91
22.51
+0.90%
1,188,208
04/29/2026
22.90
23.02
22.04
22.31
-2.83%
968,908
04/28/2026
23.51
23.68
22.94
22.96
-1.84%
617,969
04/27/2026
23.30
23.67
23.00
23.39
+1.52%
626,204
04/24/2026
22.66
23.20
22.21
23.04
+1.23%
470,872
04/23/2026
22.82
23.25
22.73
22.76
-0.39%
366,849
04/22/2026
22.96
23.00
22.64
22.85
-0.13%
383,209
04/21/2026
23.40
23.57
22.87
22.88
-1.34%
634,608
04/20/2026
22.34
23.33
22.34
23.19
+0.52%
536,299
04/17/2026
22.20
23.12
22.09
23.07
+3.87%
442,410
04/16/2026
22.09
22.53
22.09
22.21
+0.09%
361,703
04/15/2026
22.50
22.61
22.00
22.19
-1.86%
574,072
04/14/2026
21.77
22.80
21.57
22.61
+3.67%
890,991
04/13/2026
21.41
21.87
21.28
21.81
+1.68%
598,168
04/10/2026
21.32
21.54
21.13
21.45
+0.52%
465,576
04/09/2026
21.23
21.43
20.99
21.34
-0.19%
565,289
04/08/2026
22.14
22.19
21.38
21.38
-1.66%
891,991
04/07/2026
21.81
21.90
21.57
21.74
+0.23%
676,665
04/06/2026
21.04
21.72
21.04
21.69
+2.41%
635,957
04/02/2026
20.75
21.30
20.33
21.18
+2.32%
729,383