Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
490.64
-6.95 (-1.40%)
At close: Sep 12, 2025, 4:00 PM EDT
489.47
-1.17 (-0.24%)
After-hours: Sep 12, 2025, 5:23 PM EDT
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 492.39 | 497.43 | 486.27 | 490.64 | 490.64 | -1.40% | 371,973 |
| Sep 11, 2025 | 477.72 | 498.15 | 474.93 | 497.59 | 497.59 | 4.38% | 298,349 |
| Sep 10, 2025 | 483.04 | 483.04 | 473.52 | 476.69 | 476.69 | -1.83% | 342,680 |
| Sep 9, 2025 | 491.37 | 494.22 | 481.96 | 485.59 | 485.59 | -1.32% | 450,202 |
| Sep 8, 2025 | 490.04 | 494.17 | 483.48 | 492.09 | 492.09 | 1.05% | 453,399 |
| Sep 5, 2025 | 484.91 | 489.68 | 484.91 | 486.98 | 486.98 | 0.96% | 233,792 |
| Sep 4, 2025 | 478.72 | 482.88 | 462.06 | 482.34 | 482.34 | 0.23% | 252,693 |
| Sep 3, 2025 | 468.09 | 481.45 | 468.09 | 481.23 | 481.23 | 1.67% | 325,008 |
| Sep 2, 2025 | 474.41 | 477.49 | 465.62 | 473.34 | 473.34 | -0.46% | 380,143 |
| Aug 29, 2025 | 473.65 | 477.48 | 470.54 | 475.51 | 475.51 | 0.54% | 408,536 |
| Aug 28, 2025 | 473.48 | 473.51 | 467.52 | 472.94 | 472.94 | -0.11% | 202,838 |
| Aug 27, 2025 | 469.30 | 475.77 | 468.47 | 473.48 | 473.48 | 0.89% | 296,564 |
| Aug 26, 2025 | 467.99 | 469.74 | 464.07 | 469.29 | 469.29 | 0.53% | 238,994 |
| Aug 25, 2025 | 464.71 | 468.61 | 462.03 | 466.80 | 466.80 | 0.68% | 230,010 |
| Aug 22, 2025 | 453.98 | 467.88 | 453.98 | 463.64 | 463.64 | 2.27% | 328,990 |
| Aug 21, 2025 | 465.72 | 465.72 | 452.77 | 453.34 | 453.34 | -2.66% | 440,946 |
| Aug 20, 2025 | 461.53 | 467.14 | 459.53 | 465.72 | 465.72 | 0.77% | 391,097 |
| Aug 19, 2025 | 462.62 | 469.41 | 462.01 | 462.14 | 462.14 | -0.17% | 323,421 |
| Aug 18, 2025 | 460.84 | 464.98 | 457.62 | 462.91 | 462.91 | 1.11% | 241,025 |
| Aug 15, 2025 | 460.98 | 462.81 | 456.81 | 457.85 | 457.85 | -0.18% | 227,324 |
| Aug 14, 2025 | 460.83 | 468.17 | 456.07 | 458.66 | 458.66 | -2.00% | 347,040 |
| Aug 13, 2025 | 461.70 | 470.79 | 460.83 | 468.00 | 468.00 | 1.90% | 517,644 |
| Aug 12, 2025 | 450.00 | 459.80 | 448.01 | 459.29 | 459.29 | 2.12% | 324,480 |
| Aug 11, 2025 | 436.78 | 451.07 | 436.78 | 449.77 | 449.77 | 3.55% | 567,469 |
| Aug 8, 2025 | 429.01 | 435.40 | 428.50 | 434.35 | 434.35 | 1.30% | 281,124 |
| Aug 7, 2025 | 432.46 | 434.74 | 424.63 | 428.79 | 428.79 | -0.37% | 266,492 |
| Aug 6, 2025 | 436.93 | 439.99 | 424.56 | 430.37 | 430.37 | -1.36% | 368,690 |
| Aug 5, 2025 | 432.15 | 438.01 | 429.33 | 436.30 | 436.30 | 0.89% | 428,683 |
| Aug 4, 2025 | 420.63 | 432.43 | 420.47 | 432.43 | 432.43 | 2.21% | 294,186 |
| Aug 1, 2025 | 424.21 | 425.88 | 412.35 | 423.09 | 423.09 | -0.96% | 517,836 |
| Jul 31, 2025 | 435.52 | 440.00 | 426.48 | 427.20 | 427.20 | -2.42% | 504,504 |
| Jul 30, 2025 | 448.11 | 451.31 | 433.33 | 437.78 | 437.78 | -2.26% | 508,391 |
| Jul 29, 2025 | 431.89 | 448.81 | 430.55 | 447.92 | 447.92 | -1.13% | 635,372 |
| Jul 28, 2025 | 451.33 | 455.15 | 444.82 | 453.05 | 453.05 | 1.24% | 548,183 |
| Jul 25, 2025 | 445.00 | 449.78 | 427.27 | 447.49 | 447.49 | -1.80% | 763,727 |
| Jul 24, 2025 | 444.99 | 464.43 | 442.51 | 455.68 | 455.68 | 4.18% | 908,950 |
| Jul 23, 2025 | 470.70 | 470.70 | 426.50 | 437.41 | 437.41 | -8.44% | 1,838,943 |
| Jul 22, 2025 | 445.59 | 501.30 | 436.01 | 477.73 | 477.73 | 54.67% | 4,466,766 |
| Jul 21, 2025 | 313.36 | 316.41 | 306.70 | 308.88 | 308.88 | -0.96% | 1,120,335 |
| Jul 18, 2025 | 323.00 | 323.00 | 310.42 | 311.87 | 311.87 | -2.28% | 375,033 |
| Jul 17, 2025 | 315.09 | 320.98 | 314.73 | 319.16 | 319.16 | 1.38% | 323,689 |
| Jul 16, 2025 | 312.71 | 316.06 | 309.97 | 314.83 | 314.83 | 0.68% | 324,337 |
| Jul 15, 2025 | 322.60 | 322.68 | 311.61 | 312.71 | 312.71 | -2.39% | 274,821 |
| Jul 14, 2025 | 322.13 | 323.46 | 318.48 | 320.36 | 320.36 | -0.97% | 352,586 |
| Jul 11, 2025 | 324.51 | 330.65 | 320.94 | 323.50 | 323.50 | -1.44% | 293,644 |
| Jul 10, 2025 | 322.18 | 334.33 | 321.29 | 328.24 | 328.24 | 2.27% | 415,879 |
| Jul 9, 2025 | 320.70 | 325.36 | 316.66 | 320.95 | 320.95 | -0.48% | 412,827 |
| Jul 8, 2025 | 318.83 | 325.43 | 318.43 | 322.50 | 322.50 | 1.13% | 342,589 |
| Jul 7, 2025 | 321.32 | 321.32 | 315.88 | 318.90 | 318.90 | -0.81% | 372,191 |
| Jul 3, 2025 | 326.14 | 329.54 | 320.03 | 321.50 | 321.50 | -1.39% | 175,561 |