Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
591.29
-2.10 (-0.35%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Medpace Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 585.10 | 596.00 | 585.00 | 591.29 | 591.29 | -0.35% | 145,044 |
| Sep 3, 2026 | 594.33 | 599.25 | 586.52 | 593.39 | 593.39 | 0.06% | 143,038 |
| Sep 2, 2026 | 583.65 | 593.72 | 581.78 | 593.02 | 593.02 | 1.68% | 204,149 |
| Sep 1, 2026 | 595.52 | 596.09 | 581.82 | 583.21 | 583.21 | -1.81% | 179,850 |
| Aug 31, 2026 | 594.32 | 597.62 | 583.16 | 593.99 | 593.99 | -1.11% | 346,442 |
| Aug 28, 2026 | 605.79 | 609.22 | 599.36 | 600.65 | 600.65 | -1.79% | 186,741 |
| Aug 27, 2026 | 617.55 | 624.99 | 606.19 | 611.57 | 611.57 | -1.21% | 196,549 |
| Aug 26, 2026 | 607.86 | 620.58 | 605.63 | 619.05 | 619.05 | 0.81% | 148,498 |
| Aug 25, 2026 | 620.01 | 625.44 | 607.99 | 614.06 | 614.06 | -0.96% | 246,088 |
| Aug 24, 2026 | 614.15 | 622.49 | 612.00 | 620.03 | 620.03 | -0.12% | 171,010 |
| Aug 21, 2026 | 614.13 | 629.69 | 600.01 | 620.75 | 620.75 | 1.32% | 225,386 |
| Aug 20, 2026 | 597.75 | 627.59 | 597.41 | 612.64 | 612.64 | 0.72% | 254,523 |
| Aug 19, 2026 | 600.00 | 612.11 | 596.22 | 608.27 | 608.27 | 3.04% | 169,054 |
| Aug 18, 2026 | 595.81 | 598.77 | 588.38 | 590.30 | 590.30 | -1.14% | 131,427 |
| Aug 17, 2026 | 578.29 | 597.47 | 571.01 | 597.12 | 597.12 | 3.22% | 163,938 |
| Aug 14, 2026 | 581.95 | 586.28 | 571.74 | 578.50 | 578.50 | -0.59% | 220,619 |
| Aug 13, 2026 | 600.40 | 602.50 | 581.29 | 581.95 | 581.95 | -2.52% | 151,061 |
| Aug 12, 2026 | 598.20 | 604.89 | 593.14 | 596.98 | 596.98 | -1.41% | 310,387 |
| Aug 11, 2026 | 604.32 | 608.19 | 598.22 | 605.50 | 605.50 | 0.51% | 159,911 |
| Aug 10, 2026 | 588.99 | 603.34 | 588.99 | 602.43 | 602.43 | 1.99% | 233,638 |
| Aug 7, 2026 | 590.45 | 594.99 | 582.08 | 590.67 | 590.67 | 0.97% | 136,483 |
| Aug 6, 2026 | 588.00 | 590.00 | 576.72 | 585.01 | 585.01 | -0.47% | 148,658 |
| Aug 5, 2026 | 584.03 | 590.40 | 579.30 | 587.75 | 587.75 | 2.20% | 246,169 |
| Aug 4, 2026 | 577.19 | 577.64 | 563.45 | 575.08 | 575.08 | 0.31% | 227,919 |
| Aug 3, 2026 | 588.07 | 588.07 | 570.34 | 573.29 | 573.29 | -0.66% | 249,533 |
| Jul 31, 2026 | 577.18 | 579.57 | 565.74 | 577.11 | 577.11 | -0.21% | 261,431 |
| Jul 30, 2026 | 577.15 | 586.11 | 565.10 | 578.30 | 578.30 | -1.13% | 318,296 |
| Jul 29, 2026 | 570.85 | 593.29 | 568.31 | 584.93 | 584.93 | 2.44% | 580,886 |
| Jul 28, 2026 | 589.74 | 601.00 | 570.61 | 570.97 | 570.97 | -3.12% | 744,204 |
| Jul 27, 2026 | 603.15 | 606.64 | 588.77 | 589.37 | 589.37 | -2.00% | 415,466 |
| Jul 24, 2026 | 612.07 | 612.07 | 592.80 | 601.38 | 601.38 | -0.73% | 492,279 |
| Jul 23, 2026 | 647.00 | 677.90 | 592.65 | 605.82 | 605.82 | 14.71% | 1,177,298 |
| Jul 22, 2026 | 531.21 | 536.29 | 525.17 | 528.12 | 528.12 | -0.67% | 523,171 |
| Jul 21, 2026 | 518.76 | 537.86 | 514.47 | 531.67 | 531.67 | 0.71% | 281,544 |
| Jul 20, 2026 | 537.35 | 539.80 | 526.93 | 527.93 | 527.93 | -1.82% | 283,507 |
| Jul 17, 2026 | 529.99 | 540.86 | 527.00 | 537.73 | 537.73 | -0.04% | 231,154 |
| Jul 16, 2026 | 529.64 | 540.11 | 528.21 | 537.92 | 537.92 | 1.64% | 260,356 |
| Jul 15, 2026 | 537.28 | 538.60 | 525.45 | 529.23 | 529.23 | -1.29% | 283,062 |
| Jul 14, 2026 | 530.19 | 540.15 | 521.46 | 536.17 | 536.17 | 1.13% | 286,900 |
| Jul 13, 2026 | 542.18 | 544.42 | 524.00 | 530.19 | 530.19 | -1.49% | 261,763 |
| Jul 10, 2026 | 536.31 | 540.37 | 530.07 | 538.23 | 538.23 | 0.51% | 177,536 |
| Jul 9, 2026 | 530.51 | 543.93 | 528.49 | 535.50 | 535.50 | 0.66% | 410,579 |
| Jul 8, 2026 | 534.82 | 538.68 | 520.88 | 531.99 | 531.99 | -2.62% | 347,453 |
| Jul 7, 2026 | 556.47 | 558.84 | 540.98 | 546.29 | 546.29 | -3.33% | 357,572 |
| Jul 6, 2026 | 554.37 | 567.91 | 542.86 | 565.09 | 565.09 | 1.34% | 234,162 |
| Jul 2, 2026 | 547.79 | 562.47 | 546.61 | 557.60 | 557.60 | 2.58% | 356,575 |
| Jul 1, 2026 | 546.51 | 555.00 | 530.98 | 543.57 | 543.57 | 2.64% | 312,635 |
| Jun 30, 2026 | 534.00 | 539.51 | 523.69 | 529.59 | 529.59 | -0.96% | 335,554 |
| Jun 29, 2026 | 530.00 | 540.00 | 522.95 | 534.72 | 534.72 | 1.45% | 390,789 |
| Jun 26, 2026 | 516.50 | 528.25 | 516.00 | 527.07 | 527.07 | 1.37% | 399,920 |