Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
615.06
-3.82 (-0.62%)
Sep 28, 2026, 11:44 AM EDT - Market open
Medpace Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 616.16 | 616.37 | 608.05 | 615.57 | - | -0.53% | 29,776 |
| Sep 25, 2026 | 620.60 | 620.60 | 608.11 | 618.88 | 618.88 | -0.28% | 228,962 |
| Sep 24, 2026 | 612.30 | 626.83 | 610.79 | 620.59 | 620.59 | 0.56% | 308,845 |
| Sep 23, 2026 | 630.06 | 637.65 | 614.18 | 617.15 | 617.15 | -2.07% | 275,740 |
| Sep 22, 2026 | 624.02 | 632.72 | 619.62 | 630.19 | 630.19 | 0.96% | 304,203 |
| Sep 21, 2026 | 614.12 | 627.04 | 613.10 | 624.20 | 624.20 | 1.94% | 188,233 |
| Sep 18, 2026 | 615.41 | 619.41 | 608.54 | 612.33 | 612.33 | -0.46% | 522,196 |
| Sep 17, 2026 | 620.00 | 622.26 | 608.52 | 615.18 | 615.18 | -0.20% | 226,115 |
| Sep 16, 2026 | 616.99 | 625.01 | 612.53 | 616.44 | 616.44 | -0.65% | 208,149 |
| Sep 15, 2026 | 594.30 | 623.03 | 594.08 | 620.48 | 620.48 | 4.21% | 303,860 |
| Sep 14, 2026 | 595.99 | 600.93 | 589.44 | 595.41 | 595.41 | 1.34% | 203,636 |
| Sep 11, 2026 | 584.72 | 595.28 | 584.72 | 587.52 | 587.52 | 0.75% | 159,087 |
| Sep 10, 2026 | 582.68 | 587.67 | 577.64 | 583.16 | 583.16 | -0.54% | 195,558 |
| Sep 9, 2026 | 590.00 | 590.00 | 577.69 | 586.30 | 586.30 | -0.78% | 206,891 |
| Sep 8, 2026 | 590.95 | 596.98 | 587.09 | 590.89 | 590.89 | -0.07% | 185,218 |
| Sep 4, 2026 | 585.10 | 596.00 | 585.00 | 591.29 | 591.29 | -0.35% | 146,430 |
| Sep 3, 2026 | 594.33 | 599.25 | 586.52 | 593.39 | 593.39 | 0.06% | 143,232 |
| Sep 2, 2026 | 583.65 | 593.72 | 581.78 | 593.02 | 593.02 | 1.68% | 204,197 |
| Sep 1, 2026 | 595.52 | 596.09 | 581.82 | 583.21 | 583.21 | -1.81% | 179,867 |
| Aug 31, 2026 | 594.32 | 597.62 | 583.16 | 593.99 | 593.99 | -1.11% | 347,286 |
| Aug 28, 2026 | 605.79 | 609.22 | 599.36 | 600.65 | 600.65 | -1.79% | 186,917 |
| Aug 27, 2026 | 617.55 | 624.99 | 606.19 | 611.57 | 611.57 | -1.21% | 198,155 |
| Aug 26, 2026 | 607.86 | 620.58 | 605.63 | 619.05 | 619.05 | 0.81% | 149,419 |
| Aug 25, 2026 | 620.01 | 625.44 | 607.99 | 614.06 | 614.06 | -0.96% | 247,113 |
| Aug 24, 2026 | 614.15 | 622.49 | 612.00 | 620.03 | 620.03 | -0.12% | 186,216 |
| Aug 21, 2026 | 614.13 | 629.69 | 600.01 | 620.75 | 620.75 | 1.32% | 225,882 |
| Aug 20, 2026 | 597.75 | 627.59 | 597.41 | 612.64 | 612.64 | 0.72% | 254,525 |
| 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 |