Medpace Holdings, Inc. MEDP
NASDAQ · United States · Commercial Services
$598.08-26.10 (-4.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $598.08 | -4.18% | $626.88 | $628.03 | $597.37 | 232.75K |
| 2026-09-30 | $624.18 | +0.33% | $622.60 | $628.69 | $614.30 | 306.60K |
| 2026-09-29 | $622.11 | +1.00% | $612.25 | $622.70 | $610.06 | 250.70K |
| 2026-09-28 | $615.94 | -0.48% | $616.16 | $621.62 | $608.05 | 238.70K |
| 2026-09-25 | $618.88 | -0.28% | $620.60 | $620.60 | $608.11 | 229.10K |
| 2026-09-24 | $620.59 | +0.56% | $612.30 | $626.83 | $610.79 | 308.80K |
| 2026-09-23 | $617.15 | -2.07% | $630.06 | $637.65 | $614.18 | 275.70K |
| 2026-09-22 | $630.19 | +0.96% | $624.02 | $632.72 | $619.62 | 303.00K |
| 2026-09-21 | $624.20 | +1.94% | $614.12 | $627.04 | $613.10 | 188.20K |
| 2026-09-18 | $612.33 | -0.46% | $615.41 | $619.41 | $608.54 | 522.20K |
| 2026-09-17 | $615.18 | -0.20% | $620.00 | $622.26 | $608.52 | 225.30K |
| 2026-09-16 | $616.44 | -0.65% | $616.99 | $625.01 | $612.53 | 208.10K |
| 2026-09-15 | $620.48 | +4.21% | $594.30 | $623.03 | $594.08 | 303.90K |
| 2026-09-14 | $595.41 | +1.34% | $595.99 | $600.92 | $589.43 | 201.00K |
| 2026-09-11 | $587.52 | +0.75% | $584.72 | $595.28 | $584.72 | 159.10K |
| 2026-09-10 | $583.16 | -0.54% | $582.68 | $587.67 | $577.64 | 195.50K |
| 2026-09-09 | $586.30 | -0.78% | $590.00 | $590.00 | $577.68 | 206.90K |
| 2026-09-08 | $590.89 | -0.07% | $590.95 | $596.98 | $587.09 | 185.20K |
| 2026-09-04 | $591.29 | -0.35% | $585.10 | $596.00 | $585.00 | 146.40K |
| 2026-09-03 | $593.39 | +0.06% | $594.33 | $599.25 | $586.52 | 143.20K |
| 2026-09-02 | $593.02 | +1.68% | $583.65 | $593.72 | $581.78 | 204.20K |
| 2026-09-01 | $583.21 | -1.81% | $595.52 | $596.09 | $581.82 | 179.90K |
| 2026-08-31 | $593.99 | -1.11% | $594.32 | $597.62 | $583.16 | 347.30K |
| 2026-08-28 | $600.65 | -1.79% | $605.79 | $609.22 | $599.36 | 186.90K |
| 2026-08-27 | $611.57 | -1.21% | $617.55 | $624.99 | $606.19 | 198.20K |
| 2026-08-26 | $619.05 | +0.81% | $607.86 | $620.58 | $605.63 | 149.40K |
| 2026-08-25 | $614.06 | -0.96% | $620.01 | $625.44 | $607.99 | 247.10K |
| 2026-08-24 | $620.03 | -0.12% | $614.15 | $622.49 | $612.00 | 186.20K |
| 2026-08-21 | $620.75 | +1.32% | $614.13 | $629.69 | $600.01 | 225.90K |
| 2026-08-20 | $612.64 | +0.72% | $597.74 | $627.59 | $597.41 | 254.50K |
| 2026-08-19 | $608.27 | +3.04% | $600.00 | $612.11 | $596.22 | 169.00K |
| 2026-08-18 | $590.30 | -1.14% | $595.81 | $598.77 | $588.38 | 131.40K |
| 2026-08-17 | $597.12 | +3.22% | $578.29 | $597.47 | $571.01 | 163.90K |
| 2026-08-14 | $578.50 | -0.59% | $581.95 | $586.28 | $571.73 | 220.60K |
| 2026-08-13 | $581.95 | -2.52% | $600.40 | $602.50 | $581.29 | 151.10K |
| 2026-08-12 | $596.98 | -1.41% | $598.20 | $604.89 | $593.14 | 310.40K |
| 2026-08-11 | $605.50 | +0.51% | $604.32 | $608.18 | $598.22 | 159.90K |
| 2026-08-10 | $602.43 | +1.99% | $588.99 | $603.34 | $588.99 | 233.60K |
| 2026-08-07 | $590.67 | +0.97% | $590.45 | $594.99 | $582.08 | 136.50K |
| 2026-08-06 | $585.01 | -0.47% | $588.00 | $590.00 | $576.72 | 148.70K |
| 2026-08-05 | $587.75 | +2.20% | $584.03 | $590.40 | $579.30 | 246.20K |
| 2026-08-04 | $575.08 | +0.31% | $577.19 | $577.64 | $563.45 | 227.90K |
| 2026-08-03 | $573.29 | -0.66% | $588.07 | $588.07 | $570.34 | 249.50K |
| 2026-07-31 | $577.11 | -0.21% | $577.18 | $579.57 | $565.74 | 261.40K |
| 2026-07-30 | $578.30 | -1.13% | $577.15 | $586.11 | $565.10 | 318.30K |
| 2026-07-29 | $584.93 | +2.44% | $570.85 | $593.28 | $568.31 | 580.90K |
| 2026-07-28 | $570.97 | -3.12% | $589.74 | $601.00 | $570.61 | 744.10K |
| 2026-07-27 | $589.37 | -2.00% | $603.15 | $606.64 | $588.77 | 415.40K |
| 2026-07-24 | $601.38 | -0.73% | $612.07 | $612.07 | $592.80 | 492.30K |
| 2026-07-23 | $605.82 | +14.71% | $647.00 | $677.90 | $592.65 | 1.18M |
| 2026-07-22 | $528.12 | -0.67% | $531.21 | $536.29 | $525.17 | 523.20K |
| 2026-07-21 | $531.67 | +0.71% | $518.76 | $537.86 | $514.47 | 281.50K |
| 2026-07-20 | $527.93 | -1.82% | $537.35 | $539.80 | $526.93 | 283.50K |
| 2026-07-17 | $537.73 | -0.04% | $529.99 | $540.86 | $527.00 | 231.20K |
| 2026-07-16 | $537.92 | +1.64% | $529.64 | $540.11 | $528.21 | 260.40K |
| 2026-07-15 | $529.23 | -1.29% | $537.28 | $538.60 | $525.45 | 283.10K |
| 2026-07-14 | $536.17 | +1.13% | $530.19 | $540.15 | $521.46 | 286.90K |
| 2026-07-13 | $530.19 | -1.49% | $542.18 | $544.42 | $523.99 | 261.80K |
| 2026-07-10 | $538.23 | +0.51% | $536.31 | $540.37 | $530.07 | 177.50K |
| 2026-07-09 | $535.50 | +0.66% | $530.51 | $543.93 | $528.48 | 410.60K |
| 2026-07-08 | $531.99 | -2.62% | $534.82 | $538.68 | $520.88 | 347.50K |
| 2026-07-07 | $546.29 | -3.33% | $556.47 | $558.84 | $540.97 | 357.60K |
| 2026-07-06 | $565.09 | +1.34% | $554.37 | $567.91 | $542.86 | 234.20K |
| 2026-07-02 | $557.60 | +2.58% | $547.79 | $562.47 | $546.61 | 356.60K |
| 2026-07-01 | $543.57 | +2.64% | $546.51 | $555.00 | $530.97 | 312.60K |
| 2026-06-30 | $529.59 | -0.96% | $534.00 | $539.51 | $523.69 | 335.60K |
| 2026-06-29 | $534.72 | +1.45% | $530.00 | $540.00 | $522.95 | 390.80K |
| 2026-06-26 | $527.07 | +1.37% | $516.50 | $528.25 | $516.00 | 399.90K |
| 2026-06-25 | $519.96 | +1.40% | $517.87 | $533.09 | $512.55 | 400.90K |
| 2026-06-24 | $512.79 | +8.30% | $479.00 | $517.83 | $479.00 | 503.50K |
| 2026-06-23 | $473.48 | +3.91% | $455.66 | $473.83 | $450.97 | 312.10K |
| 2026-06-22 | $455.66 | -0.99% | $458.82 | $461.92 | $445.01 | 385.40K |
| 2026-06-18 | $460.20 | +0.68% | $463.05 | $463.34 | $447.95 | 472.70K |
| 2026-06-17 | $457.09 | -0.98% | $457.10 | $466.68 | $455.02 | 240.10K |
| 2026-06-16 | $461.60 | -1.26% | $467.64 | $471.37 | $455.05 | 224.70K |
| 2026-06-15 | $467.50 | +0.03% | $467.34 | $474.98 | $462.91 | 265.90K |
| 2026-06-12 | $467.34 | -1.63% | $476.86 | $479.30 | $466.40 | 297.20K |
| 2026-06-11 | $475.07 | +2.01% | $463.44 | $478.80 | $463.44 | 249.70K |
| 2026-06-10 | $465.73 | -0.23% | $465.35 | $478.00 | $458.55 | 278.80K |
| 2026-06-09 | $466.79 | +1.94% | $460.36 | $471.23 | $456.97 | 284.30K |
| 2026-06-08 | $457.90 | +0.80% | $454.25 | $462.09 | $450.06 | 186.80K |
| 2026-06-05 | $454.25 | -0.97% | $453.53 | $458.00 | $442.95 | 190.60K |
| 2026-06-04 | $458.69 | +1.75% | $454.24 | $466.22 | $454.14 | 221.30K |
| 2026-06-03 | $450.82 | +1.17% | $445.40 | $451.68 | $434.38 | 240.10K |
| 2026-06-02 | $445.59 | -1.30% | $445.35 | $449.38 | $438.04 | 298.80K |
| 2026-06-01 | $451.47 | +0.98% | $446.43 | $460.90 | $444.41 | 251.20K |
| 2026-05-29 | $447.11 | -0.23% | $446.72 | $453.54 | $441.92 | 288.60K |
| 2026-05-28 | $448.12 | +4.70% | $428.00 | $450.61 | $422.00 | 484.00K |
| 2026-05-27 | $428.00 | -0.26% | $429.11 | $434.94 | $424.01 | 210.00K |
| 2026-05-26 | $429.11 | -0.85% | $443.54 | $443.54 | $422.88 | 293.50K |