Medpace Holdings, Inc. MEDP
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$624,18+2,07 (+%0,33)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $432,80 | +%0,63 | $431,74 | $434,86 | $421,52 | 233,20K |