Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 510.40
-9.60 (-1.85%)
At close: Nov 28, 2025
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 521.20 | 521.20 | 507.60 | 510.40 | 510.40 | -1.85% | 10 |
| Nov 27, 2025 | 520.00 | 520.40 | 520.00 | 520.00 | 520.00 | -0.38% | - |
| Nov 26, 2025 | 526.40 | 527.00 | 521.60 | 522.00 | 522.00 | -1.17% | - |
| Nov 25, 2025 | 533.20 | 537.80 | 526.60 | 528.20 | 528.20 | -1.49% | 5 |
| Nov 24, 2025 | 511.20 | 536.20 | 511.20 | 536.20 | 536.20 | 4.77% | - |
| Nov 21, 2025 | 506.60 | 514.60 | 505.20 | 511.80 | 511.80 | 0.99% | - |
| Nov 20, 2025 | 514.40 | 519.20 | 506.80 | 506.80 | 506.80 | -1.17% | - |
| Nov 19, 2025 | 506.60 | 512.80 | 505.20 | 512.80 | 512.80 | 0.94% | - |
| Nov 18, 2025 | 499.30 | 508.60 | 499.00 | 508.00 | 508.00 | 0.67% | - |
| Nov 17, 2025 | 505.80 | 509.20 | 503.00 | 504.60 | 504.60 | - | - |
| Nov 14, 2025 | 504.60 | 515.60 | 500.80 | 504.60 | 504.60 | -0.08% | 10 |
| Nov 13, 2025 | 514.20 | 516.00 | 504.60 | 505.00 | 505.00 | -1.98% | 125 |
| Nov 12, 2025 | 518.20 | 524.20 | 515.20 | 515.20 | 515.20 | -0.69% | 57 |
| Nov 11, 2025 | 516.80 | 518.80 | 507.80 | 518.80 | 518.80 | - | 9 |
| Nov 10, 2025 | 509.20 | 518.80 | 509.20 | 518.80 | 518.80 | 2.53% | - |
| Nov 7, 2025 | 511.00 | 511.00 | 496.70 | 506.00 | 506.00 | -1.40% | - |
| Nov 6, 2025 | 516.80 | 516.80 | 511.20 | 513.20 | 513.20 | -1.19% | - |
| Nov 5, 2025 | 515.00 | 519.60 | 512.20 | 519.40 | 519.40 | 0.12% | - |
| Nov 4, 2025 | 508.80 | 518.80 | 503.00 | 518.80 | 518.80 | 0.66% | - |
| Nov 3, 2025 | 503.60 | 515.40 | 499.00 | 515.40 | 515.40 | 1.86% | - |
| Oct 31, 2025 | 500.40 | 506.00 | 500.40 | 506.00 | 506.00 | 1.12% | 45 |
| Oct 30, 2025 | 501.60 | 508.00 | 500.40 | 500.40 | 500.40 | -0.48% | - |
| Oct 29, 2025 | 497.70 | 505.80 | 497.70 | 502.80 | 502.80 | 1.23% | - |
| Oct 28, 2025 | 510.00 | 510.00 | 493.20 | 496.70 | 496.70 | -2.72% | 20 |
| Oct 27, 2025 | 521.20 | 526.20 | 508.40 | 510.60 | 510.60 | -1.43% | 110 |
| Oct 24, 2025 | 512.20 | 521.00 | 507.20 | 518.00 | 518.00 | 1.45% | 21 |
| Oct 23, 2025 | 558.20 | 558.20 | 503.40 | 510.60 | 510.60 | 9.03% | 12 |
| Oct 22, 2025 | 467.70 | 476.00 | 454.90 | 468.30 | 468.30 | 0.45% | 474 |
| Oct 21, 2025 | 464.90 | 468.60 | 461.90 | 466.20 | 466.20 | -0.11% | - |
| Oct 20, 2025 | 451.10 | 466.70 | 451.10 | 466.70 | 466.70 | 3.76% | - |
| Oct 17, 2025 | 440.10 | 451.20 | 440.10 | 449.80 | 449.80 | 1.26% | 27 |
| Oct 16, 2025 | 438.90 | 447.50 | 431.90 | 444.20 | 444.20 | 1.05% | - |
| Oct 15, 2025 | 443.10 | 443.10 | 432.50 | 439.60 | 439.60 | -1.12% | - |
| Oct 14, 2025 | 450.50 | 458.10 | 439.50 | 444.60 | 444.60 | -2.11% | 42 |
| Oct 13, 2025 | 432.90 | 456.30 | 432.20 | 454.20 | 454.20 | 6.05% | 25 |
| Oct 10, 2025 | 446.40 | 446.40 | 428.30 | 428.30 | 428.30 | -4.14% | - |
| Oct 9, 2025 | 453.50 | 458.10 | 446.80 | 446.80 | 446.80 | -1.93% | 106 |
| Oct 8, 2025 | 455.40 | 455.60 | 447.20 | 455.60 | 455.60 | 0.20% | - |
| Oct 7, 2025 | 450.40 | 464.30 | 449.60 | 454.70 | 454.70 | 1.04% | 91 |
| Oct 6, 2025 | 452.00 | 452.90 | 450.00 | 450.00 | 450.00 | -0.20% | - |
| Oct 3, 2025 | 455.60 | 455.60 | 448.40 | 450.90 | 450.90 | -0.94% | - |
| Oct 2, 2025 | 460.30 | 460.30 | 447.70 | 455.20 | 455.20 | -1.43% | - |
| Oct 1, 2025 | 433.10 | 464.20 | 433.10 | 461.80 | 461.80 | 5.80% | - |
| Sep 30, 2025 | 423.90 | 436.50 | 423.90 | 436.50 | 436.50 | 2.78% | - |
| Sep 29, 2025 | 422.30 | 425.70 | 419.50 | 424.70 | 424.70 | 0.69% | - |
| Sep 26, 2025 | 415.70 | 422.20 | 414.10 | 421.80 | 421.80 | 1.30% | - |
| Sep 25, 2025 | 421.40 | 421.40 | 413.30 | 416.40 | 416.40 | -1.65% | - |
| Sep 24, 2025 | 418.50 | 424.50 | 418.50 | 423.40 | 423.40 | 0.81% | - |
| Sep 23, 2025 | 419.80 | 423.40 | 418.00 | 420.00 | 420.00 | -0.36% | - |
| Sep 22, 2025 | 421.60 | 422.50 | 417.70 | 421.50 | 421.50 | -0.26% | - |