Medpace Holdings, Inc. (BIT:1MEDP)
Italy · Delayed Price · Currency is EUR 538.60
-6.40 (-1.17%)
At close: Oct 2, 2026
BIT:1MEDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 534.60 | 534.60 | 534.60 | 538.60 | 538.60 | -1.17% | 1 |
| Oct 1, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.66% | - |
| Sep 30, 2026 | 548.60 | 548.60 | 548.60 | 548.60 | 548.60 | 0.85% | - |
| Sep 29, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0.52% | - |
| Sep 28, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 0.30% | - |
| Sep 25, 2026 | 539.60 | 539.60 | 539.60 | 539.60 | 539.60 | -0.30% | - |
| Sep 24, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | -1.99% | - |
| Sep 23, 2026 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 1.10% | - |
| Sep 22, 2026 | 546.20 | 546.20 | 546.20 | 546.20 | 546.20 | 0.59% | - |
| Sep 21, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 1.57% | - |
| Sep 18, 2026 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | -1.29% | - |
| Sep 17, 2026 | 541.60 | 541.60 | 541.60 | 541.60 | 541.60 | 0.93% | - |
| Sep 16, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | 1.44% | - |
| Sep 15, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 3.36% | - |
| Sep 14, 2026 | 511.00 | 511.00 | 511.00 | 511.80 | 511.80 | 0.04% | 3 |
| Sep 11, 2026 | 511.60 | 511.60 | 511.60 | 511.60 | 511.60 | 2.36% | - |
| Sep 10, 2026 | 500.60 | 500.60 | 500.60 | 499.80 | 499.80 | -0.16% | 3 |
| Sep 9, 2026 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | -0.91% | - |
| Sep 8, 2026 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | -0.43% | - |
| Sep 7, 2026 | 507.40 | 507.40 | 507.40 | 507.40 | 507.40 | -0.55% | - |
| Sep 4, 2026 | 510.20 | 510.20 | 510.20 | 510.20 | 510.20 | 0.12% | - |
| Sep 3, 2026 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 0.91% | - |
| Sep 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.04% | - |
| Sep 1, 2026 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | -0.47% | - |
| Aug 31, 2026 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | -2.87% | - |
| Aug 28, 2026 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | -1.43% | - |
| Aug 27, 2026 | 529.80 | 529.80 | 529.80 | 529.80 | 529.80 | 0.30% | - |
| Aug 26, 2026 | 528.20 | 528.20 | 528.20 | 528.20 | 528.20 | 0.84% | - |
| Aug 25, 2026 | 530.80 | 531.00 | 530.80 | 523.80 | 523.80 | -0.91% | 99 |
| Aug 24, 2026 | 537.20 | 537.20 | 537.20 | 528.60 | 528.60 | -0.75% | 2 |
| Aug 21, 2026 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | -0.71% | - |
| Aug 20, 2026 | 536.40 | 536.40 | 536.40 | 536.40 | 536.40 | 3.23% | - |
| Aug 19, 2026 | 519.60 | 519.60 | 519.60 | 519.60 | 519.60 | 1.41% | - |
| Aug 18, 2026 | 512.40 | 512.40 | 512.40 | 512.40 | 512.40 | 1.47% | - |
| Aug 17, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.20% | - |
| Aug 14, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -2.35% | - |
| Aug 13, 2026 | 514.40 | 514.40 | 514.40 | 511.00 | 511.00 | -2.07% | 8 |
| Aug 12, 2026 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | -0.11% | - |
| Aug 11, 2026 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | 1.24% | - |
| Aug 10, 2026 | 524.20 | 524.20 | 524.20 | 516.00 | 516.00 | 1.38% | 1 |
| Aug 7, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0.95% | - |
| Aug 6, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | 0.08% | - |
| Aug 5, 2026 | 503.80 | 503.80 | 503.80 | 503.80 | 503.80 | 1.53% | - |
| Aug 4, 2026 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | -0.66% | - |
| Aug 3, 2026 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 1.30% | - |
| Jul 31, 2026 | 493.10 | 493.10 | 493.10 | 493.10 | 493.10 | -1.28% | - |
| Jul 30, 2026 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | -1.44% | - |
| Jul 29, 2026 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | -1.32% | - |
| Jul 28, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | -2.36% | - |
| Jul 27, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | -0.98% | - |