Skip to main content
logo
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
618.47
-10.13 (-1.61%)
At close: Oct 16, 2026, 4:00 PM EDT
622.43
+3.96 (0.64%)
Pre-market: Oct 19, 2026, 5:20 AM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026630.29632.33610.05618.47618.47-1.61%325,148
Oct 15, 2026622.83635.31617.60628.60628.601.94%391,505
Oct 14, 2026605.76630.88605.76616.63616.631.11%309,171
Oct 13, 2026620.05620.76609.48609.89609.89-1.64%155,250
Oct 12, 2026612.70623.11608.71620.05620.051.31%176,172
Oct 9, 2026602.70620.25602.70612.05612.051.55%159,763
Oct 8, 2026602.43604.56590.46602.70602.70-0.26%218,968
Oct 7, 2026600.00615.63596.08604.25604.250.22%207,570
Oct 6, 2026624.86642.65601.36602.90602.90-2.84%219,131
Oct 5, 2026601.94623.98601.94620.51620.513.51%341,180
Oct 2, 2026593.03609.75587.39599.47599.470.23%303,678
Oct 1, 2026627.47628.60597.37598.08598.08-4.18%233,387
Sep 30, 2026622.60628.69614.30624.18624.180.33%306,609
Sep 29, 2026612.25622.70610.06622.11622.111.00%250,692
Sep 28, 2026616.16621.62608.05615.94615.94-0.48%242,301
Sep 25, 2026620.60620.60608.11618.88618.88-0.28%229,054
Sep 24, 2026612.30626.83610.79620.59620.590.56%308,864
Sep 23, 2026630.06637.65614.18617.15617.15-2.07%275,740
Sep 22, 2026624.02632.72619.62630.19630.190.96%304,203
Sep 21, 2026614.12627.04613.10624.20624.201.94%188,233
Sep 18, 2026615.41619.41608.54612.33612.33-0.46%522,196
Sep 17, 2026620.00622.26608.52615.18615.18-0.20%226,115
Sep 16, 2026616.99625.01612.53616.44616.44-0.65%208,149
Sep 15, 2026594.30623.03594.08620.48620.484.21%303,860
Sep 14, 2026595.99600.93589.44595.41595.411.34%203,636
Sep 11, 2026584.72595.28584.72587.52587.520.75%159,087
Sep 10, 2026582.68587.67577.64583.16583.16-0.54%195,558
Sep 9, 2026590.00590.00577.69586.30586.30-0.78%206,891
Sep 8, 2026590.95596.98587.09590.89590.89-0.07%185,218
Sep 4, 2026585.10596.00585.00591.29591.29-0.35%146,430
Sep 3, 2026594.33599.25586.52593.39593.390.06%143,232
Sep 2, 2026583.65593.72581.78593.02593.021.68%204,197
Sep 1, 2026595.52596.09581.82583.21583.21-1.81%179,867
Aug 31, 2026594.32597.62583.16593.99593.99-1.11%347,286
Aug 28, 2026605.79609.22599.36600.65600.65-1.79%186,917
Aug 27, 2026617.55624.99606.19611.57611.57-1.21%198,155
Aug 26, 2026607.86620.58605.63619.05619.050.81%149,419
Aug 25, 2026620.01625.44607.99614.06614.06-0.96%247,113
Aug 24, 2026614.15622.49612.00620.03620.03-0.12%186,216
Aug 21, 2026614.13629.69600.01620.75620.751.32%225,882
Aug 20, 2026597.75627.59597.41612.64612.640.72%254,525
Aug 19, 2026600.00612.11596.22608.27608.273.04%169,054
Aug 18, 2026595.81598.77588.38590.30590.30-1.14%131,427
Aug 17, 2026578.29597.47571.01597.12597.123.22%163,938
Aug 14, 2026581.95586.28571.74578.50578.50-0.59%220,619
Aug 13, 2026600.40602.50581.29581.95581.95-2.52%151,061
Aug 12, 2026598.20604.89593.14596.98596.98-1.41%310,387
Aug 11, 2026604.32608.19598.22605.50605.500.51%159,911
Aug 10, 2026588.99603.34588.99602.43602.431.99%233,638
Aug 7, 2026590.45594.99582.08590.67590.670.97%136,483