MD: MEDNAX Inc.

As of Friday, December 26th, 2025

$ 21.87

+0.09 +0.41%

Open: 21.74
High: 21.94
Low: 21.56
Volume: 476,875
Previous Close on Wednesday, December 24th, 2025

$ 21.78

+0.31 +1.44%

Open: 21.52
High: 21.82
Low: 21.38
Volume: 338,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 21.74 21.94 21.56 21.87 476,875 +0.09 +0.41
2025-12-24 21.52 21.82 21.38 21.78 338,775 +0.31 +1.44
2025-12-23 21.91 22.03 21.35 21.47 719,448 -0.53 -2.41
2025-12-22 21.96 22.19 21.73 22.00 614,313 +0.09 +0.41
2025-12-19 21.57 21.91 21.49 21.91 3,008,137 +0.27 +1.25
2025-12-18 22.36 22.68 21.41 21.64 98,898 -0.92 -4.08
2025-12-17 22.20 22.66 22.19 22.56 805,957 +0.24 +1.08
2025-12-16 22.59 23.06 22.31 22.32 1,236,213 -0.37 -1.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.19
On 2025-12-22		 21.35
On 2025-12-23		 0.23 1.06 22.19
On 2025-12-22		 21.35
On 2025-12-23		 -3.79 21.81
10D 23.06
On 2025-12-16		 21.35
On 2025-12-23		 -0.24 -1.09 23.06
On 2025-12-16		 21.35
On 2025-12-23		 -7.42 22.07
20D 24.99
On 2025-11-28		 21.10
On 2025-12-09		 -2.58 -10.55 24.99
On 2025-11-28		 21.10
On 2025-12-09		 -15.57 22.34
WTD 22.19
On 2025-12-22		 21.35
On 2025-12-23		 -0.04 -0.18 22.19
On 2025-12-22		 21.35
On 2025-12-23		 -3.79 21.78
MTD 24.77
On 2025-12-01		 21.10
On 2025-12-09		 -2.22 -9.22 24.77
On 2025-12-01		 21.10
On 2025-12-09		 -14.82 22.24
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

11.81 -0.07 -0.59 2,234,000
MD

MEDNAX Inc.

21.87 +0.09 +0.41 476,875