MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MD — Pediatrix Medical Group, Inc.
NYSEPediatrix Medical Group, Inc.
$26.00
-0.10(-0.38%)
- O
- 26.27
- H
- 26.51
- L
- 25.70
- V
- 663.79K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.00
Period Return+108%
Period High$27.94
Period Low$11.84
Avg Daily Volume837.5K
Total Trading Days365
MD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.27 | $26.51 | $25.70 | $26.00 | $-0.10 | -0.38% | 663,788 | $25.97 | $25.70 $26.51 |
| Oct 5, 2026 | $25.90 | $26.46 | $25.59 | $26.10 | +$0.13 | +0.50% | 953,188 | $26.14 | $25.59 $26.46 |
| Oct 2, 2026 | $25.77 | $26.29 | $25.67 | $25.97 | +$0.21 | +0.82% | 616,416 | $25.95 | $25.67 $26.29 |
| Oct 1, 2026 | $25.80 | $26.12 | $25.40 | $25.76 | +$0.03 | +0.12% | 1,528,693 | $25.74 | $25.40 $26.12 |
| Sep 30, 2026 | $26.14 | $26.51 | $25.64 | $25.73 | $-0.33 | -1.27% | 779,502 | $25.77 | $25.64 $26.51 |
| Sep 29, 2026 | $25.82 | $26.10 | $25.48 | $26.06 | +$0.13 | +0.50% | 528,313 | $25.89 | $25.48 $26.10 |
| Sep 28, 2026 | $26.23 | $26.82 | $25.85 | $25.93 | $-0.38 | -1.44% | 629,320 | $26.02 | $25.85 $26.82 |
| Sep 25, 2026 | $25.66 | $26.34 | $25.66 | $26.31 | +$0.65 | +2.53% | 386,030 | $26.20 | $25.66 $26.34 |
| Sep 24, 2026 | $26.25 | $26.25 | $25.55 | $25.66 | $-0.20 | -0.77% | 732,588 | $25.70 | $25.55 $26.25 |
| Sep 23, 2026 | $26.23 | $26.40 | $25.79 | $25.86 | $-0.49 | -1.86% | 454,012 | $25.92 | $25.79 $26.40 |
| Sep 22, 2026 | $25.61 | $26.49 | $25.61 | $26.35 | +$0.58 | +2.25% | 817,965 | $26.32 | $25.61 $26.49 |
| Sep 21, 2026 | $26.06 | $26.06 | $25.30 | $25.77 | $-0.16 | -0.62% | 506,763 | $25.70 | $25.30 $26.06 |
| Sep 18, 2026 | $25.50 | $25.97 | $25.18 | $25.93 | +$0.44 | +1.73% | 2,056,959 | $25.88 | $25.18 $25.97 |
| Sep 17, 2026 | $26.36 | $26.47 | $25.49 | $25.49 | $-0.64 | -2.45% | 856,549 | $25.69 | $25.49 $26.47 |
| Sep 16, 2026 | $26.94 | $27.22 | $26.06 | $26.13 | $-0.56 | -2.10% | 629,320 | $26.24 | $26.06 $27.22 |
| Sep 15, 2026 | $26.61 | $27.22 | $26.20 | $26.69 | $-0.22 | -0.82% | 785,374 | $26.72 | $26.20 $27.22 |
| Sep 14, 2026 | $26.98 | $27.33 | $26.05 | $26.91 | +$0.14 | +0.52% | 750,848 | $26.82 | $26.05 $27.33 |
| Sep 11, 2026 | $27.11 | $27.22 | $26.64 | $26.77 | +$0.04 | +0.15% | 516,909 | $26.80 | $26.64 $27.22 |
| Sep 10, 2026 | $27.06 | $27.56 | $26.60 | $26.73 | $-0.36 | -1.33% | 740,582 | $26.86 | $26.60 $27.56 |
| Sep 9, 2026 | $26.78 | $27.14 | $26.20 | $27.09 | +$0.15 | +0.56% | 713,681 | $26.80 | $26.20 $27.14 |
| Sep 8, 2026 | $26.62 | $27.04 | $26.28 | $26.94 | $-0.09 | -0.33% | 638,924 | $26.86 | $26.28 $27.04 |
| Sep 4, 2026 | $26.65 | $27.07 | $26.65 | $27.03 | +$0.15 | +0.56% | 532,947 | $26.97 | $26.65 $27.07 |
| Sep 3, 2026 | $27.00 | $27.24 | $26.63 | $26.88 | +$0.02 | +0.07% | 609,902 | $26.86 | $26.63 $27.24 |
| Sep 2, 2026 | $26.57 | $27.28 | $26.57 | $26.86 | +$0.39 | +1.47% | 823,633 | $26.93 | $26.57 $27.28 |
| Sep 1, 2026 | $26.29 | $26.85 | $26.07 | $26.47 | +$0.24 | +0.91% | 715,423 | $26.58 | $26.07 $26.85 |
| Aug 31, 2026 | $25.33 | $26.54 | $25.33 | $26.23 | $-0.38 | -1.43% | 682,437 | $26.23 | $25.33 $26.54 |
| Aug 28, 2026 | $26.92 | $27.06 | $26.41 | $26.61 | $-0.19 | -0.71% | 706,848 | $26.65 | $26.41 $27.06 |
| Aug 27, 2026 | $26.79 | $26.92 | $26.63 | $26.80 | $-0.15 | -0.56% | 544,486 | $26.79 | $26.63 $26.92 |
| Aug 26, 2026 | $26.93 | $27.26 | $26.70 | $26.95 | $-0.04 | -0.15% | 528,159 | $26.90 | $26.70 $27.26 |
| Aug 25, 2026 | $27.10 | $27.10 | $26.56 | $26.99 | +$0.39 | +1.47% | 507,704 | $26.85 | $26.56 $27.10 |