Medpace Holdings, Inc. (FRA:01P)
Germany · Delayed Price · Currency is EUR 383.90
+5.50 (1.45%)
At close: Feb 20, 2026
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 378.10 | 383.90 | 369.30 | 383.90 | 383.90 | 1.45% | - |
| Feb 19, 2026 | 376.20 | 378.40 | 364.30 | 378.40 | 378.40 | 0.19% | - |
| Feb 18, 2026 | 360.10 | 377.70 | 360.10 | 377.70 | 377.70 | 4.63% | 30 |
| Feb 17, 2026 | 360.10 | 363.40 | 360.10 | 361.00 | 361.00 | 0.25% | 28 |
| Feb 16, 2026 | 359.20 | 360.10 | 359.20 | 360.10 | 360.10 | 0.47% | - |
| Feb 13, 2026 | 353.00 | 366.70 | 353.00 | 358.40 | 358.40 | 2.52% | 66 |
| Feb 12, 2026 | 356.30 | 356.30 | 335.20 | 349.60 | 349.60 | -2.07% | 41 |
| Feb 11, 2026 | 373.30 | 374.40 | 356.70 | 357.00 | 357.00 | -4.80% | 20 |
| Feb 10, 2026 | 415.10 | 423.00 | 371.60 | 375.00 | 375.00 | -15.18% | 33 |
| Feb 9, 2026 | 455.20 | 460.40 | 442.10 | 442.10 | 442.10 | -3.53% | 60 |
| Feb 6, 2026 | 455.60 | 461.30 | 455.60 | 458.30 | 458.30 | 0.02% | - |
| Feb 5, 2026 | 472.80 | 472.80 | 458.20 | 458.20 | 458.20 | -3.15% | - |
| Feb 4, 2026 | 478.90 | 484.90 | 466.80 | 473.10 | 473.10 | -1.52% | 26 |
| Feb 3, 2026 | 495.50 | 501.20 | 476.90 | 480.40 | 480.40 | -3.09% | 50 |
| Feb 2, 2026 | 484.20 | 498.90 | 484.20 | 495.70 | 495.70 | 1.47% | - |
| Jan 30, 2026 | 491.50 | 491.50 | 487.20 | 488.50 | 488.50 | -0.99% | - |
| Jan 29, 2026 | 495.80 | 495.80 | 486.70 | 493.40 | 493.40 | -1.10% | - |
| Jan 28, 2026 | 499.00 | 503.00 | 489.60 | 498.90 | 498.90 | -0.04% | 90 |
| Jan 27, 2026 | 504.00 | 504.00 | 498.10 | 499.10 | 499.10 | -1.29% | - |
| Jan 26, 2026 | 492.50 | 506.00 | 490.30 | 505.60 | 505.60 | 1.94% | - |
| Jan 23, 2026 | 513.40 | 513.40 | 491.20 | 496.00 | 496.00 | -3.65% | - |
| Jan 22, 2026 | 528.00 | 528.00 | 514.80 | 514.80 | 514.80 | -2.83% | - |
| Jan 21, 2026 | 511.60 | 529.80 | 509.20 | 529.80 | 529.80 | 3.68% | - |
| Jan 20, 2026 | 515.80 | 519.00 | 505.60 | 511.00 | 511.00 | -1.43% | 35 |
| Jan 19, 2026 | 518.80 | 518.80 | 518.20 | 518.40 | 518.40 | -1.14% | - |
| Jan 16, 2026 | 530.20 | 536.00 | 523.80 | 524.40 | 524.40 | -1.09% | - |
| Jan 15, 2026 | 526.20 | 530.60 | 525.20 | 530.20 | 530.20 | 0.19% | - |
| Jan 14, 2026 | 518.20 | 529.20 | 518.20 | 529.20 | 529.20 | 1.69% | 19 |
| Jan 13, 2026 | 510.60 | 527.60 | 507.20 | 520.40 | 520.40 | 1.72% | 80 |
| Jan 12, 2026 | 504.60 | 513.80 | 504.60 | 511.60 | 511.60 | 0.16% | 10 |
| Jan 9, 2026 | 512.00 | 514.80 | 506.40 | 510.80 | 510.80 | -0.31% | 14 |
| Jan 8, 2026 | 520.20 | 520.20 | 510.80 | 512.40 | 512.40 | -1.80% | 20 |
| Jan 7, 2026 | 518.00 | 524.60 | 509.00 | 521.80 | 521.80 | 0.42% | 2 |
| Jan 6, 2026 | 496.90 | 519.60 | 493.20 | 519.60 | 519.60 | 4.15% | - |
| Jan 5, 2026 | 486.40 | 503.00 | 483.20 | 498.90 | 498.90 | 2.89% | - |
| Jan 2, 2026 | 475.20 | 484.90 | 472.70 | 484.90 | 484.90 | 0.87% | - |
| Dec 30, 2025 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | -0.68% | - |
| Dec 29, 2025 | 479.20 | 484.00 | 475.40 | 484.00 | 484.00 | 0.75% | - |
| Dec 23, 2025 | 482.20 | 484.80 | 480.40 | 480.40 | 480.40 | -0.76% | - |
| Dec 22, 2025 | 482.70 | 485.60 | 480.10 | 484.10 | 484.10 | 0.37% | - |
| Dec 19, 2025 | 474.40 | 483.40 | 474.40 | 482.30 | 482.30 | 1.01% | - |
| Dec 18, 2025 | 471.00 | 481.90 | 471.00 | 477.50 | 477.50 | 0.87% | - |
| Dec 17, 2025 | 474.80 | 477.10 | 471.40 | 473.40 | 473.40 | -0.29% | - |
| Dec 16, 2025 | 471.80 | 474.80 | 461.40 | 474.80 | 474.80 | 0.06% | - |
| Dec 15, 2025 | 474.10 | 475.90 | 469.80 | 474.50 | 474.50 | -0.19% | 16 |
| Dec 12, 2025 | 480.60 | 480.60 | 475.40 | 475.40 | 475.40 | -0.96% | - |
| Dec 11, 2025 | 474.80 | 481.20 | 472.10 | 480.00 | 480.00 | 0.31% | - |
| Dec 10, 2025 | 465.00 | 478.50 | 465.00 | 478.50 | 478.50 | 2.35% | - |
| Dec 9, 2025 | 469.00 | 472.60 | 466.30 | 467.50 | 467.50 | -0.53% | - |
| Dec 8, 2025 | 467.50 | 472.00 | 462.90 | 470.00 | 470.00 | 0.41% | - |