Pediatrix Medical Group, Inc. (MD) stock
MDNYSEServices-HospitalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/307% above fair value
$31.30−0.10 (-0.32%)
Close on Nov 13, 2026Market cap $2.45BP/E 17.0Yield –
Price history
Pediatrix Medical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$31.30
-0.32% on the day
52-week range
$17.23 – $33.74
-7.2% from the high
Change over 52 weeks
+38.3%
From $22.63 on Nov 13, 2025
Average volume
756,985
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $31.64 | $31.64 | $31.07 | $31.30 | -0.32% | 468,055 |
| Nov 12, 2026 | $31.70 | $31.96 | $31.09 | $31.40 | -0.16% | 376,897 |
| Nov 11, 2026 | $30.82 | $31.48 | $30.24 | $31.45 | -0.54% | 931,886 |
| Nov 10, 2026 | $31.48 | $31.69 | $30.84 | $31.62 | +0.41% | 536,368 |
| Nov 9, 2026 | $31.76 | $31.88 | $31.27 | $31.49 | +0.64% | 416,650 |
| Nov 6, 2026 | $31.01 | $31.52 | $30.84 | $31.29 | -1.73% | 491,258 |
| Nov 5, 2026 | $33.28 | $33.74 | $31.50 | $31.84 | -2.93% | 905,866 |
| Nov 4, 2026 | $31.41 | $33.43 | $31.01 | $32.80 | +7.19% | 1,185,404 |
| Nov 3, 2026 | $30.44 | $30.95 | $29.75 | $30.60 | -0.36% | 1,180,098 |
| Nov 2, 2026 | $30.11 | $31.07 | $29.61 | $30.71 | +2.98% | 1,171,049 |
| Oct 30, 2026 | $29.48 | $29.97 | $29.07 | $29.82 | +2.19% | 1,114,253 |
| Oct 29, 2026 | $30.55 | $30.55 | $28.90 | $29.18 | +0.93% | 832,558 |
| Oct 28, 2026 | $29.78 | $29.78 | $28.59 | $28.91 | +0.24% | 656,644 |
| Oct 27, 2026 | $29.04 | $29.13 | $28.52 | $28.84 | -0.69% | 668,612 |
| Oct 26, 2026 | $29.36 | $30.05 | $28.89 | $29.04 | -0.85% | 670,920 |
| Oct 23, 2026 | $29.41 | $29.70 | $28.99 | $29.29 | -0.88% | 574,872 |
| Oct 22, 2026 | $28.23 | $29.69 | $28.00 | $29.55 | +5.16% | 1,087,720 |
| Oct 21, 2026 | $27.86 | $28.23 | $27.54 | $28.10 | +0.07% | 458,239 |
| Oct 20, 2026 | $27.60 | $28.29 | $27.30 | $28.08 | +2.86% | 707,862 |
| Oct 19, 2026 | $27.18 | $27.63 | $27.18 | $27.30 | -0.29% | 454,768 |
| Oct 16, 2026 | $27.90 | $28.02 | $27.13 | $27.38 | -1.37% | 535,000 |
| Oct 15, 2026 | $27.29 | $27.78 | $27.29 | $27.76 | +2.59% | 479,089 |
| Oct 14, 2026 | $26.46 | $27.20 | $26.46 | $27.06 | +1.69% | 1,156,429 |
| Oct 13, 2026 | $27.00 | $27.08 | $26.48 | $26.61 | -1.15% | 461,057 |
| Oct 12, 2026 | $26.64 | $27.04 | $26.56 | $26.92 | +1.05% | 487,325 |
| Oct 9, 2026 | $26.35 | $26.86 | $26.33 | $26.64 | +1.52% | 518,044 |
| Oct 8, 2026 | $25.70 | $26.35 | $25.54 | $26.24 | +1.59% | 729,993 |
| Oct 7, 2026 | $25.81 | $26.40 | $25.72 | $25.83 | -0.65% | 655,824 |
| Oct 6, 2026 | $26.27 | $26.51 | $25.70 | $26.00 | -0.38% | 667,747 |
| Oct 5, 2026 | $25.90 | $26.46 | $25.59 | $26.10 | +0.50% | 953,188 |
| Oct 2, 2026 | $25.77 | $26.29 | $25.67 | $25.97 | +0.82% | 616,415 |
| Oct 1, 2026 | $25.80 | $26.12 | $25.40 | $25.76 | +0.12% | 1,528,692 |
| Sep 30, 2026 | $26.14 | $26.51 | $25.64 | $25.73 | -1.27% | 779,502 |
| Sep 29, 2026 | $25.82 | $26.10 | $25.48 | $26.06 | +0.50% | 528,313 |
| Sep 28, 2026 | $26.23 | $26.82 | $25.85 | $25.93 | -1.44% | 629,319 |
| Sep 25, 2026 | $25.66 | $26.34 | $25.66 | $26.31 | +2.53% | 386,030 |
| Sep 24, 2026 | $26.25 | $26.25 | $25.55 | $25.66 | -0.77% | 732,588 |
| Sep 23, 2026 | $26.23 | $26.40 | $25.79 | $25.86 | -1.86% | 454,011 |
| Sep 22, 2026 | $25.61 | $26.49 | $25.61 | $26.35 | +2.25% | 817,965 |
| Sep 21, 2026 | $26.06 | $26.06 | $25.30 | $25.77 | -0.62% | 506,763 |
| Sep 18, 2026 | $25.50 | $25.97 | $25.18 | $25.93 | +1.73% | 2,056,959 |
| Sep 17, 2026 | $26.36 | $26.47 | $25.49 | $25.49 | -2.45% | 856,562 |
| Sep 16, 2026 | $26.94 | $27.22 | $26.06 | $26.13 | -2.10% | 629,320 |
| Sep 15, 2026 | $26.61 | $27.22 | $26.20 | $26.69 | -0.82% | 804,389 |
| Sep 14, 2026 | $26.98 | $27.33 | $26.05 | $26.91 | +0.52% | 754,214 |
| Sep 11, 2026 | $27.11 | $27.22 | $26.64 | $26.77 | +0.15% | 516,909 |
| Sep 10, 2026 | $27.06 | $27.56 | $26.60 | $26.73 | -1.33% | 740,581 |
| Sep 9, 2026 | $26.78 | $27.14 | $26.20 | $27.09 | +0.56% | 713,680 |
| Sep 8, 2026 | $26.62 | $27.04 | $26.28 | $26.94 | -0.33% | 638,923 |
| Sep 4, 2026 | $26.65 | $27.07 | $26.65 | $27.03 | +0.56% | 532,946 |
| Sep 3, 2026 | $27.00 | $27.24 | $26.63 | $26.88 | +0.07% | 609,901 |
| Sep 2, 2026 | $26.57 | $27.28 | $26.57 | $26.86 | +1.47% | 823,723 |
| Sep 1, 2026 | $26.29 | $26.85 | $26.07 | $26.47 | +0.91% | 715,422 |
| Aug 31, 2026 | $25.33 | $26.54 | $25.33 | $26.23 | -1.43% | 682,403 |
| Aug 28, 2026 | $26.92 | $27.06 | $26.41 | $26.61 | -0.71% | 706,848 |
| Aug 27, 2026 | $26.79 | $26.92 | $26.63 | $26.80 | -0.56% | 544,486 |
| Aug 26, 2026 | $26.93 | $27.26 | $26.70 | $26.95 | -0.15% | 528,158 |
| Aug 25, 2026 | $27.10 | $27.10 | $26.56 | $26.99 | +1.47% | 507,704 |
| Aug 24, 2026 | $26.66 | $26.99 | $26.36 | $26.60 | +0.11% | 681,712 |
| Aug 21, 2026 | $26.20 | $26.68 | $26.00 | $26.57 | +1.33% | 956,146 |
| Aug 20, 2026 | $26.45 | $27.00 | $26.06 | $26.22 | 0.00% | 869,775 |
| Aug 19, 2026 | $26.15 | $26.44 | $25.15 | $26.22 | -1.28% | 1,354,111 |
| Aug 18, 2026 | $26.54 | $27.14 | $26.45 | $26.56 | +0.84% | 943,159 |
| Aug 17, 2026 | $26.39 | $26.64 | $25.87 | $26.34 | -1.01% | 613,142 |
| Aug 14, 2026 | $26.25 | $26.81 | $26.14 | $26.61 | +0.91% | 607,140 |
| Aug 13, 2026 | $26.70 | $26.97 | $26.04 | $26.37 | -0.49% | 719,453 |
| Aug 12, 2026 | $26.00 | $26.60 | $26.00 | $26.50 | +1.38% | 630,994 |
| Aug 11, 2026 | $26.22 | $26.74 | $26.10 | $26.14 | +0.23% | 673,677 |
| Aug 10, 2026 | $26.68 | $26.94 | $25.48 | $26.08 | -3.69% | 862,567 |
| Aug 7, 2026 | $26.39 | $27.33 | $26.39 | $27.08 | +2.15% | 898,463 |
| Aug 6, 2026 | $25.63 | $26.71 | $25.63 | $26.51 | +2.00% | 1,065,211 |
| Aug 5, 2026 | $24.94 | $26.44 | $24.94 | $25.99 | +5.18% | 1,500,644 |
| Aug 4, 2026 | $23.56 | $26.60 | $22.60 | $24.71 | -5.87% | 1,545,067 |
| Aug 3, 2026 | $26.70 | $27.30 | $26.20 | $26.25 | -0.98% | 720,677 |
| Jul 31, 2026 | $26.08 | $26.55 | $26.02 | $26.51 | +0.11% | 453,564 |
| Jul 30, 2026 | $26.53 | $26.91 | $26.27 | $26.48 | -0.94% | 847,324 |
| Jul 29, 2026 | $26.72 | $27.00 | $26.31 | $26.73 | -0.48% | 554,588 |
| Jul 28, 2026 | $26.45 | $26.88 | $26.24 | $26.86 | +2.75% | 506,158 |
| Jul 27, 2026 | $26.26 | $26.68 | $25.99 | $26.14 | -0.46% | 754,704 |
| Jul 24, 2026 | $25.84 | $26.47 | $25.75 | $26.26 | +2.66% | 533,298 |
| Jul 23, 2026 | $26.04 | $26.04 | $25.36 | $25.58 | -0.97% | 604,724 |
| Jul 22, 2026 | $26.17 | $26.17 | $25.47 | $25.83 | -1.19% | 577,509 |
| Jul 21, 2026 | $25.56 | $26.14 | $25.45 | $26.14 | +1.67% | 609,661 |
| Jul 20, 2026 | $26.20 | $26.38 | $25.62 | $25.71 | -1.61% | 502,749 |
| Jul 17, 2026 | $26.10 | $26.76 | $25.96 | $26.13 | -0.80% | 566,368 |
| Jul 16, 2026 | $25.27 | $26.82 | $25.27 | $26.34 | +1.78% | 975,747 |
| Jul 15, 2026 | $24.08 | $26.20 | $23.87 | $25.88 | +7.34% | 1,621,930 |
| Jul 14, 2026 | $24.99 | $25.05 | $24.10 | $24.11 | -7.77% | 1,247,331 |
| Jul 13, 2026 | $26.41 | $26.80 | $25.99 | $26.14 | -0.49% | 695,069 |
| Jul 10, 2026 | $26.86 | $26.97 | $25.99 | $26.27 | -2.41% | 559,631 |
| Jul 9, 2026 | $26.67 | $27.02 | $26.31 | $26.92 | +0.49% | 787,597 |
| Jul 8, 2026 | $26.67 | $26.84 | $26.28 | $26.79 | -0.22% | 865,726 |
| Jul 7, 2026 | $27.50 | $27.94 | $26.79 | $26.85 | -1.97% | 786,515 |
| Jul 6, 2026 | $26.97 | $27.41 | $26.83 | $27.39 | +2.35% | 674,448 |
| Jul 2, 2026 | $26.14 | $26.88 | $25.89 | $26.76 | +2.37% | 831,920 |
| Jul 1, 2026 | $25.50 | $26.44 | $25.50 | $26.14 | +3.20% | 987,312 |
| Jun 30, 2026 | $24.65 | $25.40 | $24.37 | $25.33 | +2.59% | 704,043 |
| Jun 29, 2026 | $24.70 | $24.86 | $24.37 | $24.69 | +0.04% | 776,574 |
| Jun 26, 2026 | $24.06 | $24.69 | $23.88 | $24.68 | +2.36% | 1,557,075 |
| Jun 25, 2026 | $24.32 | $24.47 | $23.99 | $24.11 | -0.45% | 702,601 |
| Jun 24, 2026 | $23.94 | $24.53 | $23.48 | $24.22 | +1.51% | 630,863 |
| Jun 23, 2026 | $23.24 | $24.20 | $23.20 | $23.86 | +1.45% | 580,835 |
| Jun 22, 2026 | $23.86 | $24.11 | $23.44 | $23.52 | -0.38% | 927,029 |
| Jun 18, 2026 | $23.65 | $23.73 | $22.91 | $23.61 | +0.25% | 2,146,163 |
| Jun 17, 2026 | $24.07 | $24.26 | $23.42 | $23.55 | -2.48% | 648,291 |
| Jun 16, 2026 | $24.60 | $24.70 | $23.99 | $24.15 | -0.90% | 609,386 |
| Jun 15, 2026 | $24.49 | $24.72 | $24.17 | $24.37 | +0.29% | 615,119 |
| Jun 12, 2026 | $24.22 | $24.36 | $23.96 | $24.30 | +0.58% | 562,334 |
| Jun 11, 2026 | $23.64 | $24.23 | $23.36 | $24.16 | +2.55% | 664,690 |
| Jun 10, 2026 | $23.74 | $23.94 | $23.49 | $23.56 | -0.42% | 719,986 |
| Jun 9, 2026 | $22.66 | $23.71 | $22.54 | $23.66 | +5.30% | 745,573 |
| Jun 8, 2026 | $22.88 | $22.99 | $22.36 | $22.47 | -0.62% | 683,121 |
| Jun 5, 2026 | $22.52 | $22.85 | $22.49 | $22.61 | +1.07% | 461,478 |
| Jun 4, 2026 | $22.25 | $22.85 | $22.25 | $22.37 | +2.43% | 694,574 |
| Jun 3, 2026 | $21.60 | $21.89 | $21.16 | $21.84 | +0.37% | 681,698 |
| Jun 2, 2026 | $21.68 | $22.20 | $21.53 | $21.76 | +0.65% | 713,400 |
| Jun 1, 2026 | $21.32 | $21.85 | $21.20 | $21.62 | +0.37% | 997,844 |
| May 29, 2026 | $21.71 | $21.92 | $21.21 | $21.54 | -0.32% | 797,561 |
| May 28, 2026 | $21.65 | $21.80 | $21.34 | $21.61 | -0.18% | 737,021 |
| May 27, 2026 | $21.51 | $21.86 | $21.49 | $21.65 | +0.42% | 563,383 |
| May 26, 2026 | $21.21 | $21.63 | $20.96 | $21.56 | +1.41% | 711,136 |
| May 22, 2026 | $21.50 | $21.61 | $21.05 | $21.26 | -1.35% | 768,671 |
| May 21, 2026 | $22.10 | $22.14 | $21.40 | $21.55 | -4.09% | 872,363 |
| May 20, 2026 | $23.05 | $23.36 | $22.02 | $22.47 | -2.35% | 751,680 |
| May 19, 2026 | $22.53 | $23.21 | $22.53 | $23.01 | +1.63% | 887,036 |
| May 18, 2026 | $22.56 | $22.99 | $22.53 | $22.64 | +0.67% | 708,777 |
| May 15, 2026 | $23.19 | $23.60 | $22.43 | $22.49 | -4.22% | 888,926 |
| May 14, 2026 | $24.17 | $24.36 | $23.28 | $23.48 | -2.09% | 1,075,757 |
| May 13, 2026 | $23.49 | $24.09 | $23.34 | $23.98 | +1.27% | 1,112,558 |
| May 12, 2026 | $23.46 | $23.92 | $23.24 | $23.68 | +1.33% | 793,409 |
| May 11, 2026 | $23.49 | $23.69 | $23.13 | $23.37 | -0.60% | 821,761 |
| May 8, 2026 | $23.04 | $23.74 | $22.91 | $23.51 | +2.53% | 798,764 |
| May 7, 2026 | $22.17 | $22.98 | $21.58 | $22.93 | +3.24% | 1,127,003 |
| May 6, 2026 | $21.23 | $23.56 | $21.23 | $22.21 | +6.63% | 1,636,577 |
| May 5, 2026 | $20.99 | $21.67 | $19.65 | $20.83 | -7.05% | 1,910,829 |
| May 4, 2026 | $22.63 | $23.12 | $22.33 | $22.41 | -1.49% | 1,076,022 |
| May 1, 2026 | $22.63 | $22.89 | $22.60 | $22.75 | +1.07% | 761,013 |
| Apr 30, 2026 | $22.23 | $22.77 | $21.91 | $22.51 | +0.90% | 1,188,208 |
| Apr 29, 2026 | $22.90 | $23.02 | $22.04 | $22.31 | -2.83% | 968,908 |
| Apr 28, 2026 | $23.51 | $23.68 | $22.94 | $22.96 | -1.84% | 617,969 |
| Apr 27, 2026 | $23.30 | $23.67 | $23.00 | $23.39 | +1.52% | 626,204 |
| Apr 24, 2026 | $22.66 | $23.20 | $22.21 | $23.04 | +1.23% | 470,872 |
| Apr 23, 2026 | $22.82 | $23.25 | $22.73 | $22.76 | -0.39% | 366,849 |
| Apr 22, 2026 | $22.96 | $23.00 | $22.64 | $22.85 | -0.13% | 383,209 |
| Apr 21, 2026 | $23.40 | $23.57 | $22.87 | $22.88 | -1.34% | 634,828 |
| Apr 20, 2026 | $22.34 | $23.33 | $22.34 | $23.19 | +0.52% | 536,299 |
| Apr 17, 2026 | $22.20 | $23.12 | $22.09 | $23.07 | +3.87% | 442,410 |
| Apr 16, 2026 | $22.09 | $22.53 | $22.09 | $22.21 | +0.09% | 361,703 |
| Apr 15, 2026 | $22.50 | $22.61 | $22.00 | $22.19 | -1.86% | 574,072 |
| Apr 14, 2026 | $21.77 | $22.80 | $21.57 | $22.61 | +3.67% | 890,991 |
| Apr 13, 2026 | $21.41 | $21.87 | $21.28 | $21.81 | +1.68% | 598,168 |
| Apr 10, 2026 | $21.32 | $21.54 | $21.13 | $21.45 | +0.52% | 465,576 |
| Apr 9, 2026 | $21.23 | $21.43 | $20.99 | $21.34 | -0.19% | 565,389 |
| Apr 8, 2026 | $22.14 | $22.19 | $21.38 | $21.38 | -1.66% | 891,991 |
| Apr 7, 2026 | $21.81 | $21.90 | $21.57 | $21.74 | +0.23% | 676,665 |
| Apr 6, 2026 | $21.04 | $21.72 | $21.04 | $21.69 | +2.41% | 635,957 |
| Apr 2, 2026 | $20.75 | $21.30 | $20.33 | $21.18 | +2.32% | 729,383 |
| Apr 1, 2026 | $21.41 | $21.46 | $20.63 | $20.70 | -3.23% | 762,167 |
| Mar 31, 2026 | $21.05 | $21.52 | $20.97 | $21.39 | +2.84% | 878,359 |
| Mar 30, 2026 | $20.77 | $21.05 | $20.60 | $20.80 | +1.46% | 1,063,776 |
| Mar 27, 2026 | $20.91 | $20.91 | $20.46 | $20.50 | -2.29% | 790,890 |
| Mar 26, 2026 | $21.10 | $21.42 | $20.81 | $20.98 | -0.99% | 783,885 |
| Mar 25, 2026 | $20.79 | $21.41 | $20.69 | $21.19 | +2.12% | 595,015 |
| Mar 24, 2026 | $20.44 | $20.98 | $20.44 | $20.75 | +0.73% | 826,535 |
| Mar 23, 2026 | $19.99 | $20.73 | $19.76 | $20.60 | +4.57% | 1,286,464 |
| Mar 20, 2026 | $19.87 | $20.17 | $19.65 | $19.70 | -0.96% | 2,501,527 |
| Mar 19, 2026 | $19.65 | $20.22 | $19.65 | $19.89 | +0.30% | 1,384,198 |
| Mar 18, 2026 | $19.75 | $20.23 | $19.59 | $19.83 | +1.07% | 1,081,465 |
| Mar 17, 2026 | $19.61 | $19.89 | $19.33 | $19.62 | +0.67% | 651,186 |
| Mar 16, 2026 | $19.62 | $19.89 | $19.49 | $19.49 | -0.36% | 428,223 |
| Mar 13, 2026 | $19.78 | $20.15 | $19.30 | $19.56 | +0.51% | 564,858 |
| Mar 12, 2026 | $19.59 | $19.95 | $19.29 | $19.46 | -1.67% | 1,119,056 |
| Mar 11, 2026 | $19.64 | $20.12 | $19.27 | $19.79 | +0.25% | 719,803 |
| Mar 10, 2026 | $19.64 | $20.29 | $19.50 | $19.74 | -1.79% | 654,381 |
| Mar 9, 2026 | $19.50 | $20.13 | $19.06 | $20.10 | +1.77% | 1,098,896 |
| Mar 6, 2026 | $19.02 | $19.92 | $18.86 | $19.75 | +2.38% | 1,173,635 |
| Mar 5, 2026 | $19.67 | $19.85 | $18.88 | $19.29 | -2.97% | 821,210 |
| Mar 4, 2026 | $19.80 | $20.13 | $19.56 | $19.88 | +0.71% | 753,859 |
| Mar 3, 2026 | $19.28 | $19.79 | $18.94 | $19.74 | +0.87% | 562,066 |
| Mar 2, 2026 | $19.54 | $19.84 | $19.08 | $19.57 | -1.41% | 858,107 |
| Feb 27, 2026 | $19.59 | $19.86 | $19.41 | $19.85 | -0.05% | 777,582 |
| Feb 26, 2026 | $19.91 | $20.10 | $19.49 | $19.86 | -0.20% | 883,068 |
| Feb 25, 2026 | $20.20 | $20.49 | $19.62 | $19.90 | -0.80% | 978,891 |
| Feb 24, 2026 | $19.71 | $20.10 | $19.05 | $20.06 | +1.62% | 1,336,518 |
| Feb 23, 2026 | $18.64 | $19.93 | $18.56 | $19.74 | +4.89% | 1,752,809 |
| Feb 20, 2026 | $19.25 | $19.30 | $18.43 | $18.82 | -2.49% | 1,922,357 |
| Feb 19, 2026 | $18.85 | $19.74 | $17.23 | $19.30 | -12.15% | 4,110,675 |
| Feb 18, 2026 | $21.57 | $22.06 | $21.40 | $21.97 | +1.20% | 950,935 |
| Feb 17, 2026 | $21.59 | $21.86 | $21.41 | $21.71 | +0.88% | 515,940 |
| Feb 13, 2026 | $21.10 | $21.74 | $21.02 | $21.52 | +2.14% | 439,228 |
| Feb 12, 2026 | $21.50 | $21.50 | $20.80 | $21.07 | -1.86% | 476,783 |
| Feb 11, 2026 | $21.09 | $21.53 | $20.80 | $21.47 | +1.80% | 401,736 |
| Feb 10, 2026 | $20.88 | $21.49 | $20.70 | $21.09 | +0.96% | 442,134 |
| Feb 9, 2026 | $20.77 | $20.94 | $20.55 | $20.89 | 0.00% | 486,908 |
| Feb 6, 2026 | $20.97 | $21.14 | $20.79 | $20.89 | +0.29% | 550,654 |
| Feb 5, 2026 | $20.90 | $21.58 | $20.74 | $20.83 | -0.14% | 565,103 |
| Feb 4, 2026 | $20.91 | $21.21 | $20.58 | $20.86 | -0.19% | 607,937 |
| Feb 3, 2026 | $21.39 | $21.91 | $20.69 | $20.90 | -2.52% | 410,681 |
| Feb 2, 2026 | $21.18 | $21.73 | $21.18 | $21.44 | +0.28% | 591,789 |
| Jan 30, 2026 | $20.75 | $21.45 | $20.75 | $21.38 | +1.81% | 853,095 |
| Jan 29, 2026 | $20.79 | $21.03 | $20.38 | $21.00 | +1.60% | 810,626 |
| Jan 28, 2026 | $20.53 | $20.85 | $20.25 | $20.67 | +0.68% | 686,072 |
| Jan 27, 2026 | $21.26 | $21.74 | $20.52 | $20.53 | -3.75% | 419,987 |
| Jan 26, 2026 | $21.62 | $21.81 | $21.28 | $21.33 | -0.97% | 415,991 |
| Jan 23, 2026 | $22.14 | $22.14 | $21.40 | $21.54 | -3.02% | 618,676 |
| Jan 22, 2026 | $22.12 | $22.47 | $21.92 | $22.21 | +0.63% | 450,223 |
| Jan 21, 2026 | $21.75 | $22.26 | $21.71 | $22.07 | +1.56% | 557,926 |
| Jan 20, 2026 | $21.86 | $22.07 | $21.60 | $21.73 | -0.59% | 428,166 |
| Jan 16, 2026 | $22.53 | $22.56 | $21.75 | $21.86 | -3.57% | 656,774 |
| Jan 15, 2026 | $22.11 | $22.78 | $22.04 | $22.67 | +2.95% | 421,884 |
| Jan 14, 2026 | $22.21 | $22.30 | $21.67 | $22.02 | -0.68% | 507,033 |
| Jan 13, 2026 | $22.66 | $22.73 | $22.07 | $22.17 | -2.16% | 521,651 |
| Jan 12, 2026 | $22.27 | $22.84 | $21.91 | $22.66 | +1.43% | 724,600 |
| Jan 9, 2026 | $21.85 | $22.51 | $21.85 | $22.34 | +0.45% | 481,773 |
| Jan 8, 2026 | $22.23 | $22.60 | $21.97 | $22.24 | +1.41% | 484,169 |
| Jan 7, 2026 | $22.29 | $22.48 | $21.79 | $21.93 | -1.62% | 462,682 |
| Jan 6, 2026 | $21.67 | $22.41 | $21.66 | $22.29 | +1.78% | 522,111 |
| Jan 5, 2026 | $21.12 | $21.97 | $20.98 | $21.90 | +2.87% | 597,881 |
| Jan 2, 2026 | $21.41 | $21.53 | $21.00 | $21.29 | -0.47% | 573,925 |
| Dec 31, 2025 | $21.79 | $21.82 | $21.34 | $21.39 | -1.97% | 647,358 |
| Dec 30, 2025 | $21.94 | $21.94 | $21.68 | $21.82 | -0.32% | 445,355 |
| Dec 29, 2025 | $21.81 | $21.94 | $21.70 | $21.89 | +0.09% | 448,520 |
| Dec 26, 2025 | $21.74 | $21.94 | $21.56 | $21.87 | +0.41% | 500,650 |
| Dec 24, 2025 | $21.52 | $21.82 | $21.38 | $21.78 | +1.44% | 338,816 |
| Dec 23, 2025 | $21.91 | $22.03 | $21.35 | $21.47 | -2.41% | 719,448 |
| Dec 22, 2025 | $21.96 | $22.19 | $21.73 | $22.00 | +0.41% | 614,314 |
| Dec 19, 2025 | $21.57 | $21.91 | $21.49 | $21.91 | +1.25% | 3,008,242 |
| Dec 18, 2025 | $22.36 | $22.68 | $21.41 | $21.64 | -4.08% | 988,980 |
| Dec 17, 2025 | $22.20 | $22.66 | $22.19 | $22.56 | +1.08% | 806,346 |
| Dec 16, 2025 | $22.59 | $23.06 | $22.31 | $22.32 | -1.63% | 1,236,220 |
| Dec 15, 2025 | $22.40 | $22.74 | $21.96 | $22.69 | +0.84% | 945,109 |
| Dec 12, 2025 | $22.13 | $22.51 | $21.78 | $22.50 | +1.76% | 924,287 |
| Dec 11, 2025 | $21.50 | $22.14 | $21.22 | $22.11 | +3.41% | 803,857 |
| Dec 10, 2025 | $21.19 | $21.61 | $21.19 | $21.38 | +0.75% | 769,270 |
| Dec 9, 2025 | $21.62 | $21.70 | $21.10 | $21.22 | -1.62% | 1,030,198 |
| Dec 8, 2025 | $22.13 | $22.13 | $21.40 | $21.57 | -2.49% | 955,703 |
| Dec 5, 2025 | $22.44 | $22.78 | $21.97 | $22.12 | -0.76% | 749,395 |
| Dec 4, 2025 | $23.22 | $23.37 | $22.15 | $22.29 | -4.29% | 1,602,501 |
| Dec 3, 2025 | $23.81 | $24.01 | $23.15 | $23.29 | -2.18% | 919,407 |
| Dec 2, 2025 | $24.12 | $24.39 | $23.57 | $23.81 | -1.12% | 956,699 |
| Dec 1, 2025 | $24.04 | $24.77 | $24.02 | $24.08 | -0.04% | 1,184,927 |
| Nov 28, 2025 | $24.79 | $24.99 | $23.92 | $24.09 | -1.47% | 837,348 |
| Nov 26, 2025 | $24.70 | $24.96 | $24.44 | $24.45 | -0.81% | 1,207,235 |
| Nov 25, 2025 | $24.12 | $24.82 | $24.07 | $24.65 | +3.44% | 1,250,942 |
| Nov 24, 2025 | $23.41 | $24.02 | $23.12 | $23.83 | +3.16% | 1,691,803 |
| Nov 21, 2025 | $22.94 | $23.55 | $22.65 | $23.10 | +1.58% | 1,505,883 |
| Nov 20, 2025 | $23.09 | $24.00 | $22.66 | $22.74 | -0.83% | 1,196,770 |
| Nov 19, 2025 | $23.23 | $23.43 | $22.81 | $22.93 | -0.13% | 840,943 |
| Nov 18, 2025 | $22.90 | $23.41 | $22.89 | $22.96 | -0.26% | 1,123,839 |
| Nov 17, 2025 | $22.98 | $23.38 | $22.89 | $23.02 | -0.56% | 1,583,500 |
| Nov 14, 2025 | $22.40 | $23.23 | $22.29 | $23.15 | +2.30% | 1,024,579 |
| Nov 13, 2025 | $22.44 | $22.97 | $22.43 | $22.63 | -0.26% | 595,554 |
| Nov 12, 2025 | $22.51 | $22.98 | $22.48 | $22.69 | +0.35% | 817,134 |
| Nov 11, 2025 | $22.33 | $22.84 | $22.20 | $22.61 | +0.18% | 730,168 |
| Nov 10, 2025 | $21.98 | $22.60 | $21.35 | $22.57 | +2.92% | 1,259,232 |
| Nov 7, 2025 | $21.73 | $22.20 | $21.56 | $21.93 | +0.50% | 861,667 |
| Nov 6, 2025 | $21.59 | $22.00 | $21.51 | $21.82 | +0.60% | 1,182,182 |
| Nov 5, 2025 | $21.62 | $22.30 | $21.30 | $21.69 | +1.17% | 1,362,230 |
| Nov 4, 2025 | $21.08 | $22.38 | $20.87 | $21.44 | +1.71% | 2,491,024 |
| Nov 3, 2025 | $19.52 | $21.24 | $18.73 | $21.08 | – | 2,991,819 |
Seasonality
MD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -4.2% | -3.6% | -4.2% | -0.8% | 5.0% | -0.8% | 4.6% | -3.7% | -0.8% | 10.3% | 0.9% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 5 of 9 |
| 2026 | -0.0% | -7.2% | 7.8% | 5.2% | -4.3% | 17.6% | 4.7% | -1.1% | -1.9% | 15.9% | 5.0% | |
| 2025 | 6.6% | 5.7% | -1.9% | -11.1% | 9.9% | 1.4% | -14.6% | 40.5% | -2.7% | 1.3% | 42.0% | -11.2% |
| 2024 | 0.6% | -2.2% | 9.6% | -11.6% | -17.6% | 3.3% | 10.5% | 30.2% | 6.7% | 6.3% | 21.4% | -12.3% |
| 2023 | 3.3% | 2.5% | -5.3% | -3.9% | -7.2% | 6.8% | -3.4% | 2.9% | -10.0% | -9.8% | -26.9% | 11.0% |
| 2022 | -10.1% | -4.0% | 0.0% | -21.1% | 4.3% | 8.7% | 7.9% | -21.4% | -7.4% | 17.5% | -17.6% | -7.0% |
| 2021 | 11.1% | -10.4% | 4.3% | 3.3% | 21.5% | -5.7% | -3.4% | 10.3% | -11.5% | -4.2% | -9.8% | 10.8% |
| 2020 | -17.0% | -25.9% | -31.9% | 24.7% | 7.0% | 10.1% | 16.8% | -7.0% | -12.4% | -21.7% | 58.5% | 21.4% |
| 2019 | 9.4% | -8.9% | -17.4% | 2.9% | -11.8% | 2.3% | -2.6% | -14.2% | 7.3% | -2.9% | 18.9% | 6.4% |
| 2018 | -1.2% | 4.1% | 1.2% | -17.5% | -0.1% | -5.6% | -1.1% | 10.7% | -1.5% | -11.5% | -2.6% | -17.9% |
| 2017 | 2.5% | 4.2% | -2.5% | -13.0% | -10.0% | 11.2% | -22.2% | -4.5% | -3.9% | 1.6% | 13.7% | 7.3% |
See a number that looks wrong?