Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	565.65	572.87	564.76	571.86	571.86	0.38%	74,389
Dec 23, 2025	571.57	575.53	566.91	569.70	569.70	-0.32%	193,813
Dec 22, 2025	566.04	574.25	560.77	571.53	571.53	0.56%	207,341
Dec 19, 2025	562.47	569.66	561.20	568.36	568.36	1.45%	375,784
Dec 18, 2025	561.87	572.44	559.61	560.21	560.21	0.56%	240,335
Dec 17, 2025	558.78	565.49	555.16	557.07	557.07	-0.30%	174,056
Dec 16, 2025	554.82	560.93	544.24	558.74	558.74	-0.07%	263,528
Dec 15, 2025	557.90	563.68	553.32	559.13	559.13	0.22%	262,351
Dec 12, 2025	566.57	567.88	557.31	557.90	557.90	-1.46%	141,815
Dec 11, 2025	558.54	569.00	556.46	566.15	566.15	0.96%	198,721
Dec 10, 2025	547.83	563.25	546.50	560.75	560.75	3.06%	256,696
Dec 9, 2025	549.29	550.35	542.81	544.08	544.08	-0.93%	210,303
Dec 8, 2025	545.38	552.60	541.02	549.17	549.17	0.19%	216,856
Dec 5, 2025	547.53	550.00	536.40	548.12	548.12	0.61%	353,545
Dec 4, 2025	574.09	576.29	530.96	544.77	544.77	-5.50%	580,094
Dec 3, 2025	584.59	592.15	571.30	576.49	576.49	-1.24%	245,168
Dec 2, 2025	590.00	592.91	582.74	583.70	583.70	-0.73%	327,491
Dec 1, 2025	588.81	596.51	586.58	587.98	587.98	-0.76%	284,505
Nov 28, 2025	601.11	604.48	585.65	592.46	592.46	-2.33%	203,467
Nov 26, 2025	610.51	612.85	601.07	606.60	606.60	-0.85%	305,243
Nov 25, 2025	616.70	626.26	610.51	611.81	611.81	-1.08%	352,109
Nov 24, 2025	597.13	620.79	593.44	618.49	618.49	4.51%	555,557
Nov 21, 2025	587.00	596.38	579.27	591.82	591.82	0.97%	253,164
Nov 20, 2025	600.00	605.00	583.49	586.16	586.16	-1.02%	137,236
Nov 19, 2025	590.89	594.07	585.01	592.18	592.18	0.34%	220,871
Nov 18, 2025	580.85	592.34	575.00	590.18	590.18	0.75%	219,112
Nov 17, 2025	589.18	600.50	583.68	585.76	585.76	-0.73%	156,718
Nov 14, 2025	587.78	600.51	583.79	590.09	590.09	-0.21%	184,581
Nov 13, 2025	590.74	608.09	586.83	591.32	591.32	-1.05%	236,099
Nov 12, 2025	600.99	608.62	597.60	597.60	597.60	-0.86%	172,240
Nov 11, 2025	599.55	609.13	594.06	602.77	602.77	0.39%	368,036
Nov 10, 2025	595.00	603.73	587.98	600.44	600.44	1.92%	244,327
Nov 7, 2025	590.62	590.62	573.07	589.15	589.15	-0.51%	235,542
Nov 6, 2025	599.00	600.67	589.54	592.19	592.19	-1.11%	269,008
Nov 5, 2025	600.00	602.54	585.00	598.81	598.81	0.72%	296,933
Nov 4, 2025	586.04	600.00	580.45	594.53	594.53	0.09%	206,555
Nov 3, 2025	584.90	596.76	572.12	594.02	594.02	1.56%	271,395
Oct 31, 2025	580.37	588.54	572.50	584.91	584.91	0.78%	220,163
Oct 30, 2025	582.14	595.00	578.90	580.37	580.37	-0.72%	211,992
Oct 29, 2025	585.24	592.38	578.50	584.57	584.57	0.70%	264,815
Oct 28, 2025	598.17	599.98	571.03	580.53	580.53	-2.67%	398,668
Oct 27, 2025	606.59	614.04	590.81	596.48	596.48	-1.44%	396,874
Oct 24, 2025	603.05	609.69	590.10	605.20	605.20	1.44%	343,109
Oct 23, 2025	619.55	625.00	576.24	596.61	596.61	9.12%	756,016
Oct 22, 2025	543.38	549.12	528.50	546.74	546.74	0.20%	773,523
Oct 21, 2025	545.15	554.14	537.86	545.64	545.64	0.23%	519,477
Oct 20, 2025	530.06	546.77	525.77	544.41	544.41	3.09%	245,136
Oct 17, 2025	520.49	529.20	517.07	528.07	528.07	1.32%	176,262
Oct 16, 2025	514.51	525.24	513.27	521.21	521.21	1.34%	340,743
Oct 15, 2025	516.36	521.70	510.12	514.32	514.32	-0.50%	257,618