Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
532.49
-3.68 (-0.69%)
At close: Oct 3, 2025, 4:00 PM EDT
533.00
+0.51 (0.10%)
After-hours: Oct 3, 2025, 6:49 PM EDT
Medpace Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 535.35 | 540.54 | 527.21 | 532.49 | 532.49 | -0.69% | 292,587 |
| Oct 2, 2025 | 525.75 | 542.43 | 521.84 | 536.17 | 536.17 | -1.42% | 468,639 |
| Oct 1, 2025 | 514.54 | 547.15 | 514.54 | 543.90 | 543.90 | 5.78% | 610,944 |
| Sep 30, 2025 | 500.90 | 514.90 | 500.13 | 514.16 | 514.16 | 2.68% | 387,682 |
| Sep 29, 2025 | 499.15 | 501.31 | 495.06 | 500.76 | 500.76 | 0.80% | 163,811 |
| Sep 26, 2025 | 487.12 | 497.12 | 484.50 | 496.79 | 496.79 | 1.81% | 169,729 |
| Sep 25, 2025 | 496.72 | 496.72 | 484.00 | 487.95 | 487.95 | -1.88% | 191,310 |
| Sep 24, 2025 | 498.61 | 506.55 | 495.77 | 497.32 | 497.32 | 0.24% | 182,537 |
| Sep 23, 2025 | 495.86 | 501.90 | 494.71 | 496.14 | 496.14 | -0.39% | 166,895 |
| Sep 22, 2025 | 498.60 | 501.37 | 492.79 | 498.09 | 498.09 | -0.10% | 155,874 |
| Sep 19, 2025 | 505.88 | 505.88 | 492.52 | 498.60 | 498.60 | -0.67% | 744,028 |
| Sep 18, 2025 | 502.32 | 505.15 | 497.17 | 501.94 | 501.94 | 0.83% | 267,786 |
| Sep 17, 2025 | 488.47 | 506.55 | 485.54 | 497.83 | 497.83 | 1.44% | 294,609 |
| Sep 16, 2025 | 495.79 | 499.65 | 487.33 | 490.77 | 490.77 | -1.14% | 200,497 |
| Sep 15, 2025 | 488.71 | 497.55 | 485.33 | 496.41 | 496.41 | 1.18% | 337,434 |
| Sep 12, 2025 | 492.39 | 497.43 | 486.27 | 490.64 | 490.64 | -1.40% | 371,974 |
| Sep 11, 2025 | 477.72 | 498.15 | 474.93 | 497.59 | 497.59 | 4.38% | 298,349 |
| Sep 10, 2025 | 483.04 | 483.04 | 473.52 | 476.69 | 476.69 | -1.83% | 342,680 |
| Sep 9, 2025 | 491.37 | 494.22 | 481.96 | 485.59 | 485.59 | -1.32% | 450,202 |
| Sep 8, 2025 | 490.04 | 494.17 | 483.48 | 492.09 | 492.09 | 1.05% | 453,399 |
| Sep 5, 2025 | 484.91 | 489.68 | 484.91 | 486.98 | 486.98 | 0.96% | 233,792 |
| Sep 4, 2025 | 478.72 | 482.88 | 462.06 | 482.34 | 482.34 | 0.23% | 252,693 |
| Sep 3, 2025 | 468.09 | 481.45 | 468.09 | 481.23 | 481.23 | 1.67% | 325,008 |
| Sep 2, 2025 | 474.41 | 477.49 | 465.62 | 473.34 | 473.34 | -0.46% | 380,143 |
| Aug 29, 2025 | 473.65 | 477.48 | 470.54 | 475.51 | 475.51 | 0.54% | 408,536 |
| Aug 28, 2025 | 473.48 | 473.51 | 467.52 | 472.94 | 472.94 | -0.11% | 202,838 |
| Aug 27, 2025 | 469.30 | 475.77 | 468.47 | 473.48 | 473.48 | 0.89% | 296,564 |
| Aug 26, 2025 | 467.99 | 469.74 | 464.07 | 469.29 | 469.29 | 0.53% | 238,994 |
| Aug 25, 2025 | 464.71 | 468.61 | 462.03 | 466.80 | 466.80 | 0.68% | 230,010 |
| Aug 22, 2025 | 453.98 | 467.88 | 453.98 | 463.64 | 463.64 | 2.27% | 328,990 |
| Aug 21, 2025 | 465.72 | 465.72 | 452.77 | 453.34 | 453.34 | -2.66% | 440,946 |
| Aug 20, 2025 | 461.53 | 467.14 | 459.53 | 465.72 | 465.72 | 0.77% | 391,097 |
| Aug 19, 2025 | 462.62 | 469.41 | 462.01 | 462.14 | 462.14 | -0.17% | 323,421 |
| Aug 18, 2025 | 460.84 | 464.98 | 457.62 | 462.91 | 462.91 | 1.11% | 241,025 |
| Aug 15, 2025 | 460.98 | 462.81 | 456.81 | 457.85 | 457.85 | -0.18% | 227,324 |
| Aug 14, 2025 | 460.83 | 468.17 | 456.07 | 458.66 | 458.66 | -2.00% | 347,040 |
| Aug 13, 2025 | 461.70 | 470.79 | 460.83 | 468.00 | 468.00 | 1.90% | 517,644 |
| Aug 12, 2025 | 450.00 | 459.80 | 448.01 | 459.29 | 459.29 | 2.12% | 324,480 |
| Aug 11, 2025 | 436.78 | 451.07 | 436.78 | 449.77 | 449.77 | 3.55% | 567,469 |
| Aug 8, 2025 | 429.01 | 435.40 | 428.50 | 434.35 | 434.35 | 1.30% | 281,124 |
| Aug 7, 2025 | 432.46 | 434.74 | 424.63 | 428.79 | 428.79 | -0.37% | 266,492 |
| Aug 6, 2025 | 436.93 | 439.99 | 424.56 | 430.37 | 430.37 | -1.36% | 368,690 |
| Aug 5, 2025 | 432.15 | 438.01 | 429.33 | 436.30 | 436.30 | 0.89% | 428,683 |
| Aug 4, 2025 | 420.63 | 432.43 | 420.47 | 432.43 | 432.43 | 2.21% | 294,186 |
| Aug 1, 2025 | 424.21 | 425.88 | 412.35 | 423.09 | 423.09 | -0.96% | 517,836 |
| Jul 31, 2025 | 435.52 | 440.00 | 426.48 | 427.20 | 427.20 | -2.42% | 504,504 |
| Jul 30, 2025 | 448.11 | 451.31 | 433.33 | 437.78 | 437.78 | -2.26% | 508,391 |
| Jul 29, 2025 | 431.89 | 448.81 | 430.55 | 447.92 | 447.92 | -1.13% | 635,372 |
| Jul 28, 2025 | 451.33 | 455.15 | 444.82 | 453.05 | 453.05 | 1.24% | 548,183 |
| Jul 25, 2025 | 445.00 | 449.78 | 427.27 | 447.49 | 447.49 | -1.80% | 763,727 |