Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
347.52
+10.17 (3.01%)
Jan 21, 2025, 4:00 PM EST - Market closed

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025339.42350.00339.42347.52347.523.01%212,326
Jan 17, 2025338.15343.85335.46337.35337.350.16%199,147
Jan 16, 2025334.06339.83332.00336.82336.820.47%174,797
Jan 15, 2025337.37338.37329.32335.23335.231.31%302,094
Jan 14, 2025341.76345.04327.00330.91330.91-5.99%442,637
Jan 13, 2025350.16354.40348.01352.01352.010.32%169,179
Jan 10, 2025350.11359.63346.48350.87350.87-1.05%214,528
Jan 8, 2025345.48357.72341.00354.59354.592.24%299,124
Jan 7, 2025343.08348.43341.85346.81346.811.39%206,748
Jan 6, 2025340.99347.26340.99342.07342.070.77%159,659
Jan 3, 2025335.63341.72330.27339.46339.461.41%149,917
Jan 2, 2025334.92340.96333.23334.75334.750.76%223,779
Dec 31, 2024334.96337.45332.17332.23332.23-0.33%149,789
Dec 30, 2024338.31338.40329.79333.34333.34-2.28%206,564
Dec 27, 2024341.15342.57339.00341.12341.12-0.52%107,501
Dec 26, 2024341.42343.66339.42342.92342.920.07%117,546
Dec 24, 2024339.01342.73337.19342.69342.691.07%79,245
Dec 23, 2024337.68340.39335.32339.05339.050.52%200,824
Dec 20, 2024334.68342.50334.00337.28337.280.64%683,326
Dec 19, 2024332.04337.81326.92335.15335.151.25%289,997
Dec 18, 2024350.97351.53329.80331.00331.00-5.02%337,636
Dec 17, 2024349.74359.49345.31348.48348.48-0.36%352,551
Dec 16, 2024343.72352.82343.32349.74349.741.10%256,125
Dec 13, 2024348.10351.50340.06345.93345.93-0.43%275,175
Dec 12, 2024341.50350.98340.42347.43347.431.74%193,393
Dec 11, 2024344.33344.79336.41341.50341.50-0.13%240,499
Dec 10, 2024354.75354.75341.43341.95341.95-2.92%305,607
Dec 9, 2024350.55358.81349.76352.22352.220.48%202,427
Dec 6, 2024344.09353.42343.33350.53350.532.40%249,236
Dec 5, 2024345.79346.18335.90342.30342.30-1.16%263,858
Dec 4, 2024339.10346.67338.63346.31346.312.08%188,006
Dec 3, 2024340.17342.01337.02339.27339.27-0.90%190,908
Dec 2, 2024339.72343.45337.51342.36342.360.51%193,034
Nov 29, 2024342.40344.95340.18340.63340.630.49%214,814
Nov 27, 2024335.91341.28333.50338.96338.961.12%191,628
Nov 26, 2024337.19337.19328.31335.21335.21-0.77%235,061
Nov 25, 2024341.65350.56337.33337.82337.820.02%306,810
Nov 22, 2024340.45350.00336.82337.75337.75-1.19%351,391
Nov 21, 2024327.25342.35324.55341.82341.824.82%423,581
Nov 20, 2024313.62327.89313.62326.09326.093.53%381,966
Nov 19, 2024308.53318.84305.88314.96314.961.95%679,318
Nov 18, 2024308.44310.01302.08308.93308.93-0.55%619,670
Nov 15, 2024332.21332.21310.30310.63310.63-7.23%884,931
Nov 14, 2024361.25362.96333.37334.84334.84-7.49%343,373
Nov 13, 2024362.83366.98358.45361.94361.940.31%332,769
Nov 12, 2024362.63365.68356.36360.81360.81-0.76%269,287
Nov 11, 2024363.55367.68358.43363.58363.580.22%262,796
Nov 8, 2024358.25370.31352.54362.79362.792.65%358,083
Nov 7, 2024358.26360.74346.77353.42353.42-1.35%306,768
Nov 6, 2024336.38360.90336.38358.27358.279.15%654,231
Nov 5, 2024316.20328.94315.39328.24328.243.23%377,785
Nov 4, 2024318.75320.78314.65317.96317.96-0.50%195,555
Nov 1, 2024315.00322.30315.00319.56319.561.70%307,964
Oct 31, 2024316.09318.86310.92314.22314.22-1.30%338,973
Oct 30, 2024328.93331.99318.00318.35318.35-3.46%307,343
Oct 29, 2024328.50330.75325.05329.76329.760.12%254,278
Oct 28, 2024332.01334.96329.34329.35329.35-0.26%283,859
Oct 25, 2024331.31335.63325.40330.22330.220.65%236,588
Oct 24, 2024327.87334.88321.23328.08328.08-0.60%402,472
Oct 23, 2024326.49330.42322.89330.07330.071.08%630,313
Oct 22, 2024305.00330.48302.01326.54326.54-7.47%1,371,494
Oct 21, 2024357.94364.39350.59352.92352.92-0.98%728,016
Oct 18, 2024345.75356.50341.95356.40356.403.94%365,020
Oct 17, 2024346.69350.12341.67342.89342.89-1.04%277,265
Oct 16, 2024353.08357.10344.45346.50346.50-1.92%305,627
Oct 15, 2024351.34356.21350.89353.30353.30-0.06%266,886
Oct 14, 2024350.00354.02346.04353.50353.501.61%227,630
Oct 11, 2024343.87351.51343.87347.91347.910.93%255,190
Oct 10, 2024338.14351.79338.13344.71344.710.99%405,763
Oct 9, 2024339.02341.86336.77341.32341.320.93%169,960
Oct 8, 2024332.49340.07331.32338.16338.161.67%279,986
Oct 7, 2024340.65342.73331.71332.60332.60-3.05%241,916
Oct 4, 2024341.35346.50338.75343.05343.051.57%408,818
Oct 3, 2024336.71340.00332.19337.75337.750.26%397,369
Oct 2, 2024332.89339.72331.47336.88336.881.03%366,789
Oct 1, 2024333.75334.60323.27333.45333.45-0.10%331,765
Sep 30, 2024330.07334.43328.39333.80333.800.71%356,033
Sep 27, 2024322.09334.74322.09331.44331.441.59%485,546
Sep 26, 2024325.51328.30323.00326.26326.261.77%759,745
Sep 25, 2024346.07346.07319.70320.58320.58-9.90%1,208,426
Sep 24, 2024360.74363.83352.07355.82355.82-1.69%209,143
Sep 23, 2024366.69367.00361.77361.95361.95-1.03%221,280
Sep 20, 2024367.98370.52359.44365.70365.70-0.94%681,172
Sep 19, 2024367.70374.16365.88369.18369.182.18%312,896
Sep 18, 2024357.25367.85354.99361.29361.291.87%245,494
Sep 17, 2024358.68363.75351.82354.65354.65-0.57%392,612
Sep 16, 2024353.86357.90351.18356.69356.691.43%215,302
Sep 13, 2024345.84351.85343.59351.67351.671.95%299,455
Sep 12, 2024335.81345.49334.61344.94344.943.10%284,394
Sep 11, 2024328.68335.65324.31334.57334.572.07%354,756
Sep 10, 2024339.78343.16320.07327.80327.80-3.41%555,816
Sep 9, 2024338.57342.56335.66339.38339.381.08%325,070
Sep 6, 2024348.75352.38335.51335.74335.74-3.36%288,125
Sep 5, 2024346.50347.91341.01347.40347.400.09%197,734
Sep 4, 2024347.81349.49346.47347.10347.10-0.80%131,159
Sep 3, 2024355.81358.53346.78349.90349.90-1.51%297,258
Aug 30, 2024366.83368.20344.70355.27355.27-2.92%655,785
Aug 29, 2024382.37389.44364.58365.94365.94-3.96%515,212
Aug 28, 2024384.04384.04377.64381.01381.01-0.61%173,681
Aug 27, 2024382.54383.71375.00383.36383.36-0.50%168,964