Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
302.88
+12.34 (4.25%)
At close: Apr 24, 2025, 4:00 PM
301.20
-1.68 (-0.55%)
Pre-market: Apr 25, 2025, 4:02 AM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025291.22303.78287.04302.88302.884.25%572,673
Apr 23, 2025293.42297.34282.84290.54290.542.93%1,419,454
Apr 22, 2025259.13285.37250.05282.28282.28-2.32%1,817,265
Apr 21, 2025290.35296.48285.04288.99288.99-2.46%1,247,425
Apr 17, 2025296.50298.43289.31296.28296.28-0.07%698,291
Apr 16, 2025305.00305.77293.97296.50296.50-2.79%645,299
Apr 15, 2025305.28307.00300.91305.00305.00-0.09%542,425
Apr 14, 2025298.42308.18295.57305.28305.282.54%573,998
Apr 11, 2025283.64297.81278.12297.72297.725.45%660,025
Apr 10, 2025297.85298.51277.23282.33282.33-6.69%750,966
Apr 9, 2025274.58305.32272.00302.56302.569.14%904,797
Apr 8, 2025297.43299.35274.54277.23277.23-4.44%706,526
Apr 7, 2025279.04302.06274.02290.10290.101.04%777,832
Apr 4, 2025296.52296.52282.42287.11287.11-5.59%833,195
Apr 3, 2025303.00308.83297.70304.11304.11-2.29%564,137
Apr 2, 2025296.15311.99295.22311.23311.234.53%595,133
Apr 1, 2025305.85307.35295.43297.73297.73-2.28%612,976
Mar 31, 2025308.45308.45289.01304.69304.69-2.46%602,626
Mar 28, 2025315.89317.29311.54312.36312.36-1.34%343,143
Mar 27, 2025317.87320.63314.00316.61316.61-0.33%480,349
Mar 26, 2025324.08325.77315.33317.65317.65-2.11%549,067
Mar 25, 2025330.59331.18321.26324.51324.51-1.84%266,123
Mar 24, 2025324.04331.24323.43330.59330.591.96%193,758
Mar 21, 2025314.83324.36310.29324.23324.231.44%434,227
Mar 20, 2025324.21327.13319.14319.63319.63-2.39%288,376
Mar 19, 2025321.78328.78321.12327.47327.471.41%238,261
Mar 18, 2025325.85328.34321.93322.93322.93-1.04%360,426
Mar 17, 2025324.90330.04323.12326.34326.340.43%473,580
Mar 14, 2025321.20328.38320.23324.95324.952.21%358,596
Mar 13, 2025324.41325.91317.92317.93317.93-2.15%513,800
Mar 12, 2025330.51333.76321.41324.91324.91-0.29%410,212
Mar 11, 2025338.22339.93324.96325.87325.87-3.42%441,203
Mar 10, 2025329.31348.00327.75337.41337.411.38%585,130
Mar 7, 2025324.71333.33322.85332.81332.812.17%369,930
Mar 6, 2025327.00331.37323.40325.73325.73-0.86%328,517
Mar 5, 2025323.25330.38323.03328.56328.561.29%272,807
Mar 4, 2025318.71328.66316.80324.39324.391.64%495,941
Mar 3, 2025327.50329.32319.03319.17319.17-2.49%282,719
Feb 28, 2025326.81333.65324.47327.32327.320.37%425,925
Feb 27, 2025339.97339.97325.53326.11326.11-3.94%738,103
Feb 26, 2025341.52344.58338.50339.48339.48-0.42%455,802
Feb 25, 2025344.36347.32338.33340.92340.92-1.00%260,709
Feb 24, 2025341.39347.09340.22344.35344.351.21%246,848
Feb 21, 2025346.09350.00339.44340.22340.22-1.34%312,179
Feb 20, 2025344.46350.00343.10344.85344.850.26%258,160
Feb 19, 2025341.39348.88341.39343.96343.960.94%353,906
Feb 18, 2025341.90343.10336.78340.77340.770.17%372,411
Feb 14, 2025342.74344.99338.19340.18340.18-0.65%299,099
Feb 13, 2025337.33347.58334.01342.41342.411.77%419,396
Feb 12, 2025327.03337.04323.13336.47336.472.63%529,853