Skip to main content
logo
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
311.87
-7.29 (-2.28%)
At close: Jul 18, 2025, 4:00 PM
311.86
-0.01 (0.00%)
After-hours: Jul 18, 2025, 5:50 PM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025323.00323.00310.42311.87311.87-2.28%375,033
Jul 17, 2025315.09320.98314.73319.16319.161.38%323,689
Jul 16, 2025312.71316.06309.97314.83314.830.68%324,337
Jul 15, 2025322.60322.68311.61312.71312.71-2.39%274,821
Jul 14, 2025322.13323.46318.48320.36320.36-0.97%352,586
Jul 11, 2025324.51330.65320.94323.50323.50-1.44%293,644
Jul 10, 2025322.18334.33321.29328.24328.242.27%415,879
Jul 9, 2025320.70325.36316.66320.95320.95-0.48%412,827
Jul 8, 2025318.83325.43318.43322.50322.501.13%342,589
Jul 7, 2025321.32321.32315.88318.90318.90-0.81%372,191
Jul 3, 2025326.14329.54320.03321.50321.50-1.39%175,561
Jul 2, 2025319.40328.06318.03326.03326.031.55%378,965
Jul 1, 2025314.44326.75311.45321.07321.072.30%408,201
Jun 30, 2025311.13313.97308.40313.86313.861.02%206,775
Jun 27, 2025310.98314.58306.95310.69310.691.27%677,984
Jun 26, 2025312.72313.37305.69306.80306.80-1.39%377,331
Jun 25, 2025314.72314.72307.85311.14311.14-1.31%438,376
Jun 24, 2025309.20315.99306.99315.28315.282.15%386,152
Jun 23, 2025306.62313.61306.62308.64308.64-0.23%566,610
Jun 20, 2025305.59310.44301.90309.36309.362.20%953,786
Jun 18, 2025299.70304.44294.07302.69302.691.60%656,130
Jun 17, 2025297.64304.65295.15297.92297.92-1.02%471,701
Jun 16, 2025299.38304.69295.22300.98300.980.92%313,656
Jun 13, 2025300.00304.08297.85298.25298.25-1.89%327,943
Jun 12, 2025301.62306.53300.82304.00304.000.56%341,155
Jun 11, 2025308.31314.47302.29302.31302.31-1.17%315,359
Jun 10, 2025300.88309.20299.70305.90305.902.54%211,654
Jun 9, 2025298.85300.79295.15298.32298.320.61%262,534
Jun 6, 2025295.92300.79294.50296.50296.500.99%421,400
Jun 5, 2025311.60313.22293.20293.58293.58-6.13%525,582
Jun 4, 2025306.07318.42306.07312.74312.742.18%395,863
Jun 3, 2025297.86307.76294.95306.07306.072.77%359,167
Jun 2, 2025293.87298.19291.28297.81297.810.99%306,575
May 30, 2025296.56297.49292.62294.90294.90-0.72%315,100
May 29, 2025297.00299.10294.39297.05297.051.10%232,643
May 28, 2025298.59300.28293.51293.81293.81-1.60%216,835
May 27, 2025300.55302.32297.54298.59298.591.25%195,018
May 23, 2025288.70296.73287.17294.89294.890.63%266,219
May 22, 2025295.77298.82292.71293.03293.03-0.93%382,937
May 21, 2025302.22303.41292.53295.77295.77-3.54%371,065
May 20, 2025306.45310.61304.51306.62306.620.21%206,179
May 19, 2025300.73306.30300.73305.98305.980.10%188,960
May 16, 2025297.35306.28293.03305.66305.663.12%239,605
May 15, 2025292.13299.39284.48296.41296.411.60%485,219
May 14, 2025310.34310.34290.35291.73291.73-5.94%608,805
May 13, 2025313.02315.53306.11310.15310.15-1.14%275,127
May 12, 2025304.44315.13301.80313.74313.745.98%321,081
May 9, 2025301.79302.86295.92296.03296.03-1.59%199,940
May 8, 2025299.95304.08296.60300.81300.810.27%340,317
May 7, 2025293.79300.47292.03299.99299.993.89%457,039