Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
312.36
-4.25 (-1.34%)
At close: Mar 28, 2025, 4:00 PM
311.26
-1.10 (-0.35%)
Pre-market: Mar 31, 2025, 8:42 AM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025315.89317.29311.54312.36312.36-1.34%343,143
Mar 27, 2025317.87320.63314.00316.61316.61-0.33%480,349
Mar 26, 2025324.08325.77315.33317.65317.65-2.11%549,067
Mar 25, 2025330.59331.18321.26324.51324.51-1.84%266,123
Mar 24, 2025324.04331.24323.43330.59330.591.96%193,758
Mar 21, 2025314.83324.36310.29324.23324.231.44%434,227
Mar 20, 2025324.21327.13319.14319.63319.63-2.39%288,376
Mar 19, 2025321.78328.78321.12327.47327.471.41%238,261
Mar 18, 2025325.85328.34321.93322.93322.93-1.04%360,426
Mar 17, 2025324.90330.04323.12326.34326.340.43%473,580
Mar 14, 2025321.20328.38320.23324.95324.952.21%358,596
Mar 13, 2025324.41325.91317.92317.93317.93-2.15%513,800
Mar 12, 2025330.51333.76321.41324.91324.91-0.29%410,212
Mar 11, 2025338.22339.93324.96325.87325.87-3.42%441,203
Mar 10, 2025329.31348.00327.75337.41337.411.38%585,130
Mar 7, 2025324.71333.33322.85332.81332.812.17%369,930
Mar 6, 2025327.00331.37323.40325.73325.73-0.86%328,517
Mar 5, 2025323.25330.38323.03328.56328.561.29%272,807
Mar 4, 2025318.71328.66316.80324.39324.391.64%495,941
Mar 3, 2025327.50329.32319.03319.17319.17-2.49%282,719
Feb 28, 2025326.81333.65324.47327.32327.320.37%425,925
Feb 27, 2025339.97339.97325.53326.11326.11-3.94%738,103
Feb 26, 2025341.52344.58338.50339.48339.48-0.42%455,802
Feb 25, 2025344.36347.32338.33340.92340.92-1.00%260,709
Feb 24, 2025341.39347.09340.22344.35344.351.21%246,848
Feb 21, 2025346.09350.00339.44340.22340.22-1.34%312,179
Feb 20, 2025344.46350.00343.10344.85344.850.26%258,160
Feb 19, 2025341.39348.88341.39343.96343.960.94%353,906
Feb 18, 2025341.90343.10336.78340.77340.770.17%372,411
Feb 14, 2025342.74344.99338.19340.18340.18-0.65%299,099
Feb 13, 2025337.33347.58334.01342.41342.411.77%419,396
Feb 12, 2025327.03337.04323.13336.47336.472.63%529,853
Feb 11, 2025340.77342.09321.92327.86327.86-7.52%879,167
Feb 10, 2025354.10356.14343.07354.51354.510.12%501,153
Feb 7, 2025364.16367.80347.62354.10354.10-1.90%287,927
Feb 6, 2025357.15375.00354.06360.97360.971.64%262,273
Feb 5, 2025349.60356.59345.39355.15355.152.35%291,237
Feb 4, 2025342.52351.86342.26346.98346.981.05%204,655
Feb 3, 2025343.55349.86341.83343.38343.38-1.65%209,448
Jan 31, 2025350.47358.46346.25349.15349.15-0.25%251,703
Jan 30, 2025347.09354.52345.81350.04350.042.05%160,594
Jan 29, 2025343.28344.88337.78343.02343.02-0.81%175,349
Jan 28, 2025352.20352.34343.80345.81345.81-1.30%200,513
Jan 27, 2025343.47350.84343.47350.37350.371.83%184,147
Jan 24, 2025347.50347.50339.09344.07344.07-1.10%203,302
Jan 23, 2025345.60348.24338.00347.90347.900.79%205,716
Jan 22, 2025347.38348.58344.54345.18345.18-0.67%113,997
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