Skip to main content
logo
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
576.49
-7.21 (-1.24%)
At close: Dec 3, 2025, 4:00 PM EST
577.00
+0.51 (0.09%)
Pre-market: Dec 4, 2025, 7:04 AM EST

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025584.59592.15571.30576.49576.49-1.24%232,835
Dec 2, 2025590.00592.91582.74583.70583.70-0.73%320,565
Dec 1, 2025588.81596.51586.58587.98587.98-0.76%284,466
Nov 28, 2025601.11604.48585.65592.46592.46-2.33%202,643
Nov 26, 2025610.51612.85601.07606.60606.60-0.85%305,236
Nov 25, 2025616.70626.26610.51611.81611.81-1.08%344,237
Nov 24, 2025597.13620.79593.44618.49618.494.51%543,882
Nov 21, 2025587.00596.38579.27591.82591.820.97%253,151
Nov 20, 2025600.00605.00583.49586.16586.16-1.02%137,230
Nov 19, 2025590.89594.07585.01592.18592.180.34%220,871
Nov 18, 2025580.85592.34575.00590.18590.180.75%219,112
Nov 17, 2025589.18600.50583.68585.76585.76-0.73%156,718
Nov 14, 2025587.78600.51583.79590.09590.09-0.21%184,581
Nov 13, 2025590.74608.09586.83591.32591.32-1.05%236,099
Nov 12, 2025600.99608.62597.60597.60597.60-0.86%172,240
Nov 11, 2025599.55609.13594.06602.77602.770.39%368,036
Nov 10, 2025595.00603.73587.98600.44600.441.92%244,327
Nov 7, 2025590.62590.62573.07589.15589.15-0.51%235,542
Nov 6, 2025599.00600.67589.54592.19592.19-1.11%269,008
Nov 5, 2025600.00602.54585.00598.81598.810.72%296,933
Nov 4, 2025586.04600.00580.45594.53594.530.09%206,555
Nov 3, 2025584.90596.76572.12594.02594.021.56%271,395
Oct 31, 2025580.37588.54572.50584.91584.910.78%220,163
Oct 30, 2025582.14595.00578.90580.37580.37-0.72%211,992
Oct 29, 2025585.24592.38578.50584.57584.570.70%264,815
Oct 28, 2025598.17599.98571.03580.53580.53-2.67%398,668
Oct 27, 2025606.59614.04590.81596.48596.48-1.44%396,874
Oct 24, 2025603.05609.69590.10605.20605.201.44%343,109
Oct 23, 2025619.55625.00576.24596.61596.619.12%756,016
Oct 22, 2025543.38549.12528.50546.74546.740.20%773,523
Oct 21, 2025545.15554.14537.86545.64545.640.23%519,477
Oct 20, 2025530.06546.77525.77544.41544.413.09%245,136
Oct 17, 2025520.49529.20517.07528.07528.071.32%176,262
Oct 16, 2025514.51525.24513.27521.21521.211.34%340,743
Oct 15, 2025516.36521.70510.12514.32514.32-0.50%257,618
Oct 14, 2025520.62526.04510.75516.93516.93-1.99%362,290
Oct 13, 2025507.69529.78497.33527.40527.405.22%471,605
Oct 10, 2025518.20521.04494.17501.22501.22-3.37%405,497
Oct 9, 2025532.91537.40515.76518.69518.69-2.32%233,044
Oct 8, 2025535.66535.66523.04531.00531.00-0.16%204,450
Oct 7, 2025530.94538.32524.32531.85531.850.29%229,171
Oct 6, 2025536.99536.99527.61530.30530.30-0.41%279,898
Oct 3, 2025535.35540.54527.21532.49532.49-0.69%292,587
Oct 2, 2025525.75542.43521.84536.17536.17-1.42%468,639
Oct 1, 2025514.54547.15514.54543.90543.905.78%610,944
Sep 30, 2025500.90514.90500.13514.16514.162.68%387,682
Sep 29, 2025499.15501.31495.06500.76500.760.80%163,811
Sep 26, 2025487.12497.12484.50496.79496.791.81%169,729
Sep 25, 2025496.72496.72484.00487.95487.95-1.88%191,310
Sep 24, 2025498.61506.55495.77497.32497.320.24%182,537