Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
296.50
+2.92 (0.99%)
At close: Jun 6, 2025, 4:00 PM
298.00
+1.50 (0.51%)
After-hours: Jun 6, 2025, 4:48 PM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 2025295.86297.59284.10288.77288.77-3.90%761,356
May 5, 2025304.47305.74299.61300.49300.49-1.51%297,229
May 2, 2025308.99312.25303.52305.11305.110.95%313,504
May 1, 2025306.15311.09292.45302.25302.25-1.99%436,225
Apr 30, 2025304.97309.08301.42308.39308.390.67%364,287
Apr 29, 2025296.21307.95295.46306.35306.352.74%490,884
Apr 28, 2025299.00303.30294.53298.18298.18-0.12%390,361
Apr 25, 2025300.00300.00291.55298.55298.55-1.43%400,117
Apr 24, 2025291.22303.78287.04302.88302.884.25%572,676
Apr 23, 2025293.42297.34282.84290.54290.542.93%1,419,454
Apr 22, 2025259.13285.37250.05282.28282.28-2.32%1,817,265
Apr 21, 2025290.35296.48285.04288.99288.99-2.46%1,247,425
Apr 17, 2025296.50298.43289.31296.28296.28-0.07%698,291
Apr 16, 2025305.00305.77293.97296.50296.50-2.79%645,299
Apr 15, 2025305.28307.00300.91305.00305.00-0.09%542,425
Apr 14, 2025298.42308.18295.57305.28305.282.54%573,998
Apr 11, 2025283.64297.81278.12297.72297.725.45%660,025
Apr 10, 2025297.85298.51277.23282.33282.33-6.69%750,966
Apr 9, 2025274.58305.32272.00302.56302.569.14%904,797
Apr 8, 2025297.43299.35274.54277.23277.23-4.44%706,526
Apr 7, 2025279.04302.06274.02290.10290.101.04%777,832
Apr 4, 2025296.52296.52282.42287.11287.11-5.59%833,195
Apr 3, 2025303.00308.83297.70304.11304.11-2.29%564,137
Apr 2, 2025296.15311.99295.22311.23311.234.53%595,133
Apr 1, 2025305.85307.35295.43297.73297.73-2.28%612,976
Mar 31, 2025308.45308.45289.01304.69304.69-2.46%602,626
Mar 28, 2025315.89317.29311.54312.36312.36-1.34%343,143
Mar 27, 2025317.87320.63314.00316.61316.61-0.33%480,349