Skip to main content
logo
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
653.11
+18.13 (2.86%)
At close: Nov 6, 2026, 4:00 PM EST
658.88
+5.77 (0.88%)
After-hours: Nov 6, 2026, 7:49 PM EST

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026635.01657.77635.00653.11653.112.86%231,625
Nov 5, 2026658.65664.57632.11634.98634.98-3.32%315,868
Nov 4, 2026672.72676.68647.89656.77656.77-1.01%232,664
Nov 3, 2026648.80673.25648.26663.49663.492.37%229,526
Nov 2, 2026649.06653.67640.00648.14648.14-0.59%198,727
Oct 30, 2026677.85677.85648.11652.01652.01-3.77%219,452
Oct 29, 2026690.00690.00676.22677.56677.56-2.18%250,424
Oct 28, 2026671.56693.97671.56692.68692.682.80%301,522
Oct 27, 2026670.67680.77669.76673.79673.79-0.44%195,611
Oct 26, 2026671.46678.41663.61676.77676.771.13%306,534
Oct 23, 2026654.98670.18645.93669.20669.202.33%309,433
Oct 22, 2026657.11684.52645.30653.96653.96-1.29%893,947
Oct 21, 2026614.98666.65614.98662.48662.486.43%1,027,036
Oct 20, 2026626.64637.15613.13622.43622.430.45%403,823
Oct 19, 2026619.33625.69616.14619.66619.660.19%247,111
Oct 16, 2026630.29632.33610.05618.47618.47-1.61%325,148
Oct 15, 2026622.83635.31617.60628.60628.601.94%391,773
Oct 14, 2026605.76630.88605.76616.63616.631.11%311,258
Oct 13, 2026620.05620.76609.48609.89609.89-1.64%155,256
Oct 12, 2026612.70623.11608.71620.05620.051.31%176,177
Oct 9, 2026602.70620.25602.70612.05612.051.55%159,766
Oct 8, 2026602.43604.56590.46602.70602.70-0.26%223,106
Oct 7, 2026600.00615.63596.08604.25604.250.22%207,572
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