Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
468.00
+8.71 (1.90%)
Aug 13, 2025, 4:00 PM - Market closed

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025461.70470.79460.83468.00468.001.90%517,577
Aug 12, 2025450.00459.80448.01459.29459.292.12%324,480
Aug 11, 2025436.78451.07436.78449.77449.773.55%567,469
Aug 8, 2025429.01435.40428.50434.35434.351.30%281,124
Aug 7, 2025432.46434.74424.63428.79428.79-0.37%266,492
Aug 6, 2025436.93439.99424.56430.37430.37-1.36%368,690
Aug 5, 2025432.15438.01429.33436.30436.300.89%428,683
Aug 4, 2025420.63432.43420.47432.43432.432.21%294,186
Aug 1, 2025424.21425.88412.35423.09423.09-0.96%517,836
Jul 31, 2025435.52440.00426.48427.20427.20-2.42%504,504
Jul 30, 2025448.11451.31433.33437.78437.78-2.26%508,391
Jul 29, 2025431.89448.81430.55447.92447.92-1.13%635,372
Jul 28, 2025451.33455.15444.82453.05453.051.24%548,183
Jul 25, 2025445.00449.78427.27447.49447.49-1.80%763,727
Jul 24, 2025444.99464.43442.51455.68455.684.18%908,950
Jul 23, 2025470.70470.70426.50437.41437.41-8.44%1,838,943
Jul 22, 2025445.59501.30436.01477.73477.7354.67%4,466,766
Jul 21, 2025313.36316.41306.70308.88308.88-0.96%1,120,335
Jul 18, 2025323.00323.00310.42311.87311.87-2.28%375,033
Jul 17, 2025315.09320.98314.73319.16319.161.38%323,689
Jul 16, 2025312.71316.06309.97314.83314.830.68%324,337
Jul 15, 2025322.60322.68311.61312.71312.71-2.39%274,821
Jul 14, 2025322.13323.46318.48320.36320.36-0.97%352,586
Jul 11, 2025324.51330.65320.94323.50323.50-1.44%293,644
Jul 10, 2025322.18334.33321.29328.24328.242.27%415,879
Jul 9, 2025320.70325.36316.66320.95320.95-0.48%412,827
Jul 8, 2025318.83325.43318.43322.50322.501.13%342,589
Jul 7, 2025321.32321.32315.88318.90318.90-0.81%372,191
Jul 3, 2025326.14329.54320.03321.50321.50-1.39%175,561
Jul 2, 2025319.40328.06318.03326.03326.031.55%378,965
Jul 1, 2025314.44326.75311.45321.07321.072.30%408,201
Jun 30, 2025311.13313.97308.40313.86313.861.02%206,775
Jun 27, 2025310.98314.58306.95310.69310.691.27%677,984
Jun 26, 2025312.72313.37305.69306.80306.80-1.39%377,331
Jun 25, 2025314.72314.72307.85311.14311.14-1.31%438,376
Jun 24, 2025309.20315.99306.99315.28315.282.15%386,152
Jun 23, 2025306.62313.61306.62308.64308.64-0.23%566,610
Jun 20, 2025305.59310.44301.90309.36309.362.20%953,786
Jun 18, 2025299.70304.44294.07302.69302.691.60%656,130
Jun 17, 2025297.64304.65295.15297.92297.92-1.02%471,701
Jun 16, 2025299.38304.69295.22300.98300.980.92%313,656
Jun 13, 2025300.00304.08297.85298.25298.25-1.89%327,943
Jun 12, 2025301.62306.53300.82304.00304.000.56%341,155
Jun 11, 2025308.31314.47302.29302.31302.31-1.17%315,359
Jun 10, 2025300.88309.20299.70305.90305.902.54%211,654
Jun 9, 2025298.85300.79295.15298.32298.320.61%262,534
Jun 6, 2025295.92300.79294.50296.50296.500.99%421,400
Jun 5, 2025311.60313.22293.20293.58293.58-6.13%525,582
Jun 4, 2025306.07318.42306.07312.74312.742.18%395,863
Jun 3, 2025297.86307.76294.95306.07306.072.77%359,167