Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	540.55	547.07	530.00	536.00	-	-1.11%	476,590
Feb 6, 2026	550.62	550.62	539.19	542.04	542.04	0.14%	752,494
Feb 5, 2026	562.37	575.97	538.29	541.27	541.27	-3.61%	336,280
Feb 4, 2026	570.22	580.69	547.18	561.52	561.52	-1.23%	344,643
Feb 3, 2026	591.36	597.88	562.37	568.53	568.53	-3.34%	333,212
Feb 2, 2026	576.16	593.18	568.86	588.17	588.17	0.98%	324,792
Jan 30, 2026	586.35	595.91	578.84	582.48	582.48	-1.79%	224,473
Jan 29, 2026	597.49	605.25	581.44	593.07	593.07	-0.81%	192,501
Jan 28, 2026	600.12	601.95	589.95	597.91	597.91	-0.72%	169,173
Jan 27, 2026	602.31	608.07	596.09	602.25	602.25	0.03%	140,571
Jan 26, 2026	588.00	605.33	588.00	602.06	602.06	2.38%	205,063
Jan 23, 2026	603.01	604.25	579.03	588.05	588.05	-3.01%	301,649
Jan 22, 2026	620.86	621.45	604.09	606.27	606.27	-2.31%	182,885
Jan 21, 2026	604.49	624.00	595.00	620.59	620.59	3.02%	251,248
Jan 20, 2026	600.00	613.39	590.00	602.40	602.40	-1.39%	207,156
Jan 16, 2026	618.04	628.92	606.79	610.90	610.90	-1.16%	232,679
Jan 15, 2026	619.40	619.51	606.00	618.04	618.04	0.26%	207,074
Jan 14, 2026	612.74	618.88	605.85	616.45	616.45	1.32%	196,117
Jan 13, 2026	601.71	619.30	598.07	608.43	608.43	1.54%	264,983
Jan 12, 2026	597.93	605.96	591.36	599.21	599.21	0.71%	274,566
Jan 9, 2026	602.22	612.12	593.66	595.00	595.00	-0.84%	189,214
Jan 8, 2026	611.57	612.99	591.03	600.02	600.02	-2.13%	235,707
Jan 7, 2026	610.96	614.36	599.56	613.09	613.09	0.69%	234,262
Jan 6, 2026	587.45	611.70	586.25	608.89	608.89	3.76%	206,726
Jan 5, 2026	568.36	592.68	566.15	586.83	586.83	2.77%	189,157
Jan 2, 2026	558.66	571.03	551.00	571.02	571.02	1.67%	129,719
Dec 31, 2025	566.60	568.87	560.76	561.65	561.65	-1.27%	166,319
Dec 30, 2025	569.98	574.01	562.00	568.85	568.85	-0.20%	256,856
Dec 29, 2025	567.56	577.40	565.71	569.98	569.98	0.43%	133,163
Dec 26, 2025	571.85	571.85	561.83	567.56	567.56	-0.75%	163,215
Dec 24, 2025	565.65	572.87	564.76	571.86	571.86	0.38%	76,000
Dec 23, 2025	571.57	575.53	566.91	569.70	569.70	-0.32%	193,905
Dec 22, 2025	566.04	574.25	560.77	571.53	571.53	0.56%	207,355
Dec 19, 2025	562.47	569.66	561.20	568.36	568.36	1.45%	378,445
Dec 18, 2025	561.87	572.44	559.61	560.21	560.21	0.56%	240,335
Dec 17, 2025	558.78	565.49	555.16	557.07	557.07	-0.30%	174,056
Dec 16, 2025	554.82	560.93	544.24	558.74	558.74	-0.07%	263,528
Dec 15, 2025	557.90	563.68	553.32	559.13	559.13	0.22%	262,351
Dec 12, 2025	566.57	567.88	557.31	557.90	557.90	-1.46%	141,815
Dec 11, 2025	558.54	569.00	556.46	566.15	566.15	0.96%	198,721
Dec 10, 2025	547.83	563.25	546.50	560.75	560.75	3.06%	256,696
Dec 9, 2025	549.29	550.35	542.81	544.08	544.08	-0.93%	210,303
Dec 8, 2025	545.38	552.60	541.02	549.17	549.17	0.19%	216,856
Dec 5, 2025	547.53	550.00	536.40	548.12	548.12	0.61%	353,545
Dec 4, 2025	574.09	576.29	530.96	544.77	544.77	-5.50%	580,094
Dec 3, 2025	584.59	592.15	571.30	576.49	576.49	-1.24%	245,168
Dec 2, 2025	590.00	592.91	582.74	583.70	583.70	-0.73%	327,491
Dec 1, 2025	588.81	596.51	586.58	587.98	587.98	-0.76%	284,505
Nov 28, 2025	601.11	604.48	585.65	592.46	592.46	-2.33%	203,467
Nov 26, 2025	610.51	612.85	601.07	606.60	606.60	-0.85%	305,243