Medpace Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	458.72	465.00	448.61	452.51	452.51	-1.82%	577,850
Mar 19, 2026	450.20	465.00	446.89	460.92	460.92	1.35%	282,140
Mar 18, 2026	450.65	461.63	448.78	454.80	454.80	-0.08%	258,472
Mar 17, 2026	457.75	466.17	451.06	455.15	455.15	0.33%	326,658
Mar 16, 2026	455.53	464.68	450.62	453.64	453.64	0.72%	291,890
Mar 13, 2026	450.52	464.93	445.04	450.41	450.41	1.48%	327,672
Mar 12, 2026	471.86	474.53	442.83	443.85	443.85	-7.09%	356,757
Mar 11, 2026	464.30	479.02	463.09	477.72	477.72	2.34%	424,428
Mar 10, 2026	477.00	479.31	463.32	466.79	466.79	-2.46%	326,983
Mar 9, 2026	466.70	483.30	460.51	478.54	478.54	1.69%	312,690
Mar 6, 2026	469.50	476.86	460.00	470.59	470.59	0.26%	357,066
Mar 5, 2026	460.33	478.00	459.02	469.38	469.38	0.76%	228,566
Mar 4, 2026	465.38	473.20	460.91	465.86	465.86	0.10%	374,570
Mar 3, 2026	456.63	466.00	446.87	465.38	465.38	1.73%	253,939
Mar 2, 2026	444.98	458.22	441.85	457.47	457.47	1.26%	267,938
Feb 27, 2026	440.00	452.99	435.77	451.76	451.76	1.04%	405,960
Feb 26, 2026	440.48	453.38	438.08	447.09	447.09	2.06%	303,458
Feb 25, 2026	443.71	443.85	425.57	438.08	438.08	-0.93%	369,930
Feb 24, 2026	446.07	452.01	438.87	442.20	442.20	-0.62%	289,351
Feb 23, 2026	450.46	456.79	434.92	444.96	444.96	-1.94%	405,081
Feb 20, 2026	440.93	454.71	440.93	453.77	453.77	1.64%	375,336
Feb 19, 2026	442.89	447.85	425.80	446.44	446.44	0.06%	377,461
Feb 18, 2026	432.16	448.23	430.01	446.17	446.17	4.20%	621,889
Feb 17, 2026	430.89	445.00	425.80	428.18	428.18	0.04%	429,838
Feb 13, 2026	421.45	442.41	421.45	428.03	428.03	2.88%	672,750
Feb 12, 2026	397.00	420.42	392.35	416.04	416.04	-1.86%	656,388
Feb 11, 2026	446.83	446.83	422.57	423.93	423.93	-4.96%	681,790
Feb 10, 2026	489.00	493.70	441.65	446.05	446.05	-15.90%	1,030,875
Feb 9, 2026	540.55	547.07	527.47	530.35	530.35	-2.16%	711,416
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