MetaCap

Pediatrix Medical Group Stock Price History

NYSE: MDHealth CareHospital/Nursing ManagementUSD

26.64+0.40 (+1.52%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MD price history at a glance

The price history for Pediatrix Medical Group (MD) on this page begins on September 18, 1995, when the stock closed at $5.34; it most recently closed at $26.64 on October 5, 2026. The highest price in this record is $86.09, reached on August 17, 2015; the latest close is 69.1% below that peak. Across the 30 complete calendar years in the table, MD finished higher in 21 and lower in 9. Its best year was 2000 (+243.7%) and its worst was 1999 (-88.3%).

Over roughly 31 years the share price changed +398.5%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, MD has gained 64.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1995
$86.09
Date of high
Aug 17, 2015
Low since 1995
$1.50
Date of low
Oct 18, 1999
52-week high
$27.94
52-week low
$15.82
Last close
$26.64

MD returns

1 week

+2.58%

1 month

-1.66%

3 months

+1.41%

6 months

+24.20%

Year to date

+24.54%

1 year

+64.24%

3 years

+122.94%

5 years

0.00%

MD price return, excluding dividends.

MD annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.64+25.13%
202521.29+62.02%
202413.14+41.29%
20239.30-37.42%
202214.86-45.39%
202127.21+10.88%
202024.54-9.41%
201927.09-17.81%
201832.96-38.32%
201753.44-19.83%
201666.66-6.98%
201571.66+8.44%
201466.08+23.93%
201353.32+28.16%
201241.61+15.55%
201136.01+7.01%
201033.65+11.94%
200930.06+95.48%
200815.38-54.51%
200733.80+38.24%
200624.45+10.42%
200522.14+38.28%
200416.01+16.03%
200313.80+34.47%
200210.26+20.74%
20018.50+41.30%
20006.02+243.75%
19991.75-88.32%
199814.98+41.65%
199710.58+14.74%
19969.22+34.09%
1995*6.88+28.65%

* Partial year: the record begins after the start of 1995; return measured from the first available close.

2026 return is year to date.

MD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.3526.8526.3926.64+1.52%
25.7026.3525.5426.24+1.59%
25.8126.4025.7225.83-0.65%
26.2726.5125.7026.00-0.38%
25.9026.4625.5926.10+0.50%
25.7726.2925.6725.97+0.82%
25.8026.1225.4025.76+0.12%
26.1426.5125.6425.73-1.27%
25.8226.1025.4826.06+0.50%
26.2326.8225.8525.93-1.44%
25.6626.3425.6626.31+2.53%
26.2526.2525.5525.66-0.77%
26.2326.4025.7925.86-1.86%
25.6126.4925.6126.35+2.25%
26.0626.0625.3025.77-0.62%
25.5025.9725.1825.93+1.73%
26.3626.4725.4925.49-2.45%
26.9427.2226.0626.13-2.10%
26.6127.2226.2026.69-0.82%
26.9827.3326.0526.91+0.52%
27.1127.2226.6426.77+0.15%
27.0627.5626.6026.73-1.33%
26.7827.1426.2027.09+0.56%
26.6227.0426.2826.94-0.33%
26.6527.0726.6527.03+0.56%
27.0027.2426.6326.88+0.07%
26.5727.2826.5726.86+1.47%
26.2926.8526.0726.47+0.91%
25.3326.5425.3326.23-1.43%
26.9227.0626.4126.61-0.71%
26.7926.9226.6326.80-0.56%
26.9327.2626.7026.95-0.15%
27.1027.1026.5626.99+1.47%
26.6626.9926.3626.60+0.11%
26.2026.6826.0026.57+1.33%
26.4527.0026.0626.220.00%
26.1526.4425.1526.22-1.28%
26.5427.1426.4526.56+0.84%
26.3926.6425.8726.34-1.01%
26.2526.8126.1426.61+0.91%
26.7026.9726.0426.37-0.49%
26.0026.6026.0026.50+1.38%
26.2226.7426.1026.14+0.23%
26.6826.9425.4826.08-3.69%
26.3927.3326.3927.08+2.15%
25.6326.7125.6326.51+2.00%
24.9426.4424.9425.99+5.18%
23.5626.6022.6024.71-5.87%
26.7027.3026.2026.25-0.98%
26.0826.5526.0226.51+0.11%
26.5326.9126.2726.48-0.94%
26.7227.0026.3126.73-0.48%
26.4526.8826.2426.86+2.75%
26.2626.6825.9926.14-0.46%
25.8426.4725.7526.26+2.66%
26.0426.0425.3625.58-0.97%
26.1726.1725.4725.83-1.19%
25.5626.1425.4526.14+1.67%
26.2026.3825.6225.71-1.61%
26.1026.7625.9626.13-0.80%
25.2726.8225.2726.34+1.78%
24.0826.2023.8725.88+7.34%
24.9925.0524.1024.11-7.77%
26.4126.8025.9926.14-0.49%
26.8626.9725.9926.27-2.41%
26.6727.0226.3126.92+0.49%
26.6726.8426.2826.79-0.22%
27.5027.9426.7926.85-1.97%
26.9727.4126.8327.39+2.35%
26.1426.8825.8926.76+2.37%
25.5026.4425.5026.14+3.20%
24.6525.4024.3725.33+2.59%
24.7024.8624.3724.69+0.04%
24.0624.6923.8824.68+2.36%
24.3224.4723.9924.11-0.45%
23.9424.5323.4824.22+1.51%
23.2424.2023.2023.86+1.45%
23.8624.1123.4423.52-0.38%
23.6523.7322.9123.61+0.25%
24.0724.2623.4223.55-2.48%
24.6024.7023.9924.15-0.90%
24.4924.7224.1724.37+0.29%
24.2224.3623.9624.30+0.58%
23.6424.2323.3624.16+2.55%
23.7423.9423.4923.56-0.42%
22.6623.7122.5423.66+5.30%
22.8822.9922.3622.47-0.62%
22.5222.8522.4922.61+1.07%
22.2522.8522.2522.37+2.43%
21.6021.8921.1621.84+0.37%
21.6822.2021.5321.76+0.65%
21.3221.8521.2021.62+0.37%
21.7121.9221.2121.54-0.32%
21.6521.8021.3421.61-0.18%
21.5121.8621.4921.65+0.42%
21.2121.6320.9621.56+1.41%
21.5021.6121.0521.26-1.35%
22.1022.1421.4021.55-4.09%
23.0523.3622.0222.47-2.35%
22.5323.2122.5323.01+1.63%
22.5622.9922.5322.64+0.67%
23.1923.6022.4322.49-4.22%
24.1724.3623.2823.48-2.09%
23.4924.0923.3423.98+1.27%
23.4623.9223.2423.68+1.33%
23.4923.6923.1323.37-0.60%
23.0423.7422.9123.51+2.53%
22.1722.9821.5822.93+3.24%
21.2323.5621.2322.21+6.63%
20.9921.6719.6520.83-7.05%
22.6323.1222.3322.41-1.49%
22.6322.8922.6022.75+1.07%
22.2322.7721.9122.51+0.90%
22.9023.0222.0422.31-2.83%
23.5123.6822.9422.96-1.84%
23.3023.6723.0023.39+1.52%
22.6623.2022.2123.04+1.23%
22.8223.2522.7322.76-0.39%
22.9623.0022.6422.85-0.13%
23.4023.5722.8722.88-1.34%
22.3423.3322.3423.19+0.52%
22.2023.1222.0923.07+3.87%
22.0922.5322.0922.21+0.09%
22.5022.6122.0022.19-1.86%
21.7722.8021.5722.61+3.67%
21.4121.8721.2821.81+1.68%
21.3221.5421.1321.45+0.52%
21.2321.4320.9921.34-0.19%
22.1422.1921.3821.38-1.66%
21.8121.9021.5721.74+0.23%
21.0421.7221.0421.69+2.41%
20.7521.3020.3321.18+2.32%
21.4121.4620.6320.70-3.23%
21.0521.5220.9721.39+2.84%
20.7721.0520.6020.80+1.46%
20.9120.9120.4620.50-2.29%
21.1021.4220.8120.98-0.99%
20.7921.4120.6921.19+2.12%
20.4420.9820.4420.75+0.73%
19.9920.7319.7620.60+4.57%
19.8720.1719.6519.70-0.96%
19.6520.2219.6519.89+0.30%
19.7520.2319.5919.83+1.07%
19.6119.8919.3319.62+0.67%
19.6219.8919.4919.49-0.36%
19.7820.1519.3019.56+0.51%
19.5919.9519.2919.46-1.67%
19.6420.1219.2719.79+0.25%
19.6420.2919.5019.74-1.79%
19.5020.1319.0620.10+1.77%
19.0219.9218.8619.75+2.38%
19.6719.8518.8819.29-2.97%
19.8020.1319.5619.88+0.71%
19.2819.7918.9419.74+0.87%
19.5419.8419.0819.57-1.41%
19.5919.8619.4119.85-0.05%
19.9120.1019.4919.86-0.20%
20.2020.4919.6219.90-0.80%
19.7120.1019.0520.06+1.62%
18.6419.9318.5619.74+4.89%
19.2519.3018.4318.82-2.49%
18.8519.7417.2319.30-12.15%
21.5722.0621.4021.97+1.20%
21.5921.8621.4121.71+0.88%
21.1021.7421.0221.52+2.14%
21.5021.5020.8021.07-1.86%
21.0921.5320.8021.47+1.80%
20.8821.4920.7021.09+0.96%
20.7720.9420.5520.890.00%
20.9721.1420.7920.89+0.29%
20.9021.5820.7420.83-0.14%
20.9121.2120.5820.86-0.19%
21.3921.9120.6920.90-2.52%
21.1821.7321.1821.44+0.28%
20.7521.4520.7521.38+1.81%
20.7921.0320.3821.00+1.60%
20.5320.8520.2520.67+0.68%
21.2621.7420.5220.53-3.75%
21.6221.8121.2821.33-0.97%
22.1422.1421.4021.54-3.02%
22.1222.4721.9222.21+0.63%
21.7522.2621.7122.07+1.56%
21.8622.0721.6021.73-0.59%
22.5322.5621.7521.86-3.57%
22.1122.7822.0422.67+2.95%
22.2122.3021.6722.02-0.68%
22.6622.7322.0722.17-2.16%
22.2722.8421.9122.66+1.43%
21.8522.5121.8522.34+0.45%
22.2322.6021.9722.24+1.41%
22.2922.4821.7921.93-1.62%
21.6722.4121.6622.29+1.78%
21.1221.9720.9821.90+2.87%
21.4121.5321.0021.29-0.47%
21.7921.8221.3421.39-1.97%
21.9421.9421.6821.82-0.32%
21.8121.9421.7021.89+0.09%
21.7421.9421.5621.87+0.41%
21.5221.8221.3821.78+1.44%
21.9122.0321.3521.47-2.41%
21.9622.1921.7322.00+0.41%
21.5721.9121.4921.91+1.25%
22.3622.6821.4121.64-4.08%
22.2022.6622.1922.56+1.08%
22.5923.0622.3122.32-1.63%
22.4022.7421.9622.69+0.84%
22.1322.5121.7822.50+1.76%
21.5022.1421.2222.11+3.41%
21.1921.6121.1921.38+0.75%
21.6221.7021.1021.22-1.62%
22.1322.1321.4021.57-2.49%
22.4422.7821.9722.12-0.76%
23.2223.3722.1522.29-4.29%
23.8124.0123.1523.29-2.18%
24.1224.3923.5723.81-1.12%
24.0424.7724.0224.08-0.04%
24.7924.9923.9224.09-1.47%
24.7024.9624.4424.45-0.81%
24.1224.8224.0724.65+3.44%
23.4124.0223.1223.83+3.16%
22.9423.5522.6523.10+1.58%
23.0924.0022.6622.74-0.83%
23.2323.4322.8122.93-0.13%
22.9023.4122.8922.96-0.26%
22.9823.3822.8923.02-0.56%
22.4023.2322.2923.15+2.30%
22.4422.9722.4322.63-0.26%
22.5122.9822.4822.69+0.35%
22.3322.8422.2022.61+0.18%
21.9822.6021.3522.57+2.92%
21.7322.2021.5621.93+0.50%
21.5922.0021.5121.82+0.60%
21.6222.3021.3021.69+1.17%
21.0822.3820.8721.44+1.71%
19.5221.2418.7321.08+24.22%
17.3117.5016.9016.97-2.42%
17.6817.8817.1917.39-2.69%
17.8618.1117.6717.87+0.17%
17.3917.9117.3417.84+2.29%
17.5917.8217.3517.44-0.91%
17.3217.6217.2217.60+2.50%
17.0117.2516.8917.17+0.29%
16.8917.1816.8217.12+1.30%
16.8817.0316.8616.90+0.12%
16.5517.0016.4716.88+2.61%
16.1116.6316.0216.45+1.54%
16.4416.5516.1416.20-1.52%
16.1816.4616.0316.45+2.24%
15.9116.1215.8216.09+0.25%
16.0216.2315.8716.05+1.58%
16.4216.4915.7015.80-2.59%
17.0017.0716.2116.22—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MD chart for longer ranges.