Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
478.54
+7.95 (1.69%)
At close: Mar 9, 2026, 4:00 PM EDT
475.76
-2.78 (-0.58%)
After-hours: Mar 9, 2026, 4:48 PM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026466.70483.30460.51478.48-1.68%252,284
Mar 6, 2026469.50476.86460.00470.59470.590.26%357,066
Mar 5, 2026460.33478.00459.02469.38469.380.76%228,566
Mar 4, 2026465.38473.20460.91465.86465.860.10%374,570
Mar 3, 2026456.63466.00446.87465.38465.381.73%253,939
Mar 2, 2026444.98458.22441.85457.47457.471.26%267,938
Feb 27, 2026440.00452.99435.77451.76451.761.04%405,960
Feb 26, 2026440.48453.38438.08447.09447.092.06%303,458
Feb 25, 2026443.71443.85425.57438.08438.08-0.93%369,930
Feb 24, 2026446.07452.01438.87442.20442.20-0.62%289,351
Feb 23, 2026450.46456.79434.92444.96444.96-1.94%405,081
Feb 20, 2026440.93454.71440.93453.77453.771.64%375,336
Feb 19, 2026442.89447.85425.80446.44446.440.06%377,461
Feb 18, 2026432.16448.23430.01446.17446.174.20%621,889
Feb 17, 2026430.89445.00425.80428.18428.180.04%429,838
Feb 13, 2026421.45442.41421.45428.03428.032.88%672,750
Feb 12, 2026397.00420.42392.35416.04416.04-1.86%656,388
Feb 11, 2026446.83446.83422.57423.93423.93-4.96%681,790
Feb 10, 2026489.00493.70441.65446.05446.05-15.90%1,030,875
Feb 9, 2026540.55547.07527.47530.35530.35-2.16%711,416
Feb 6, 2026550.62550.62539.19542.04542.040.14%752,494
Feb 5, 2026562.37575.97538.29541.27541.27-3.61%336,280
Feb 4, 2026570.22580.69547.18561.52561.52-1.23%344,643
Feb 3, 2026591.36597.88562.37568.53568.53-3.34%333,212
Feb 2, 2026576.16593.18568.86588.17588.170.98%324,792
Jan 30, 2026586.35595.91578.84582.48582.48-1.79%224,473
Jan 29, 2026597.49605.25581.44593.07593.07-0.81%192,501
Jan 28, 2026600.12601.95589.95597.91597.91-0.72%169,173
Jan 27, 2026602.31608.07596.09602.25602.250.03%140,571
Jan 26, 2026588.00605.33588.00602.06602.062.38%205,063
Jan 23, 2026603.01604.25579.03588.05588.05-3.01%301,649
Jan 22, 2026620.86621.45604.09606.27606.27-2.31%182,885
Jan 21, 2026604.49624.00595.00620.59620.593.02%251,248
Jan 20, 2026600.00613.39590.00602.40602.40-1.39%207,156
Jan 16, 2026618.04628.92606.79610.90610.90-1.16%232,679
Jan 15, 2026619.40619.51606.00618.04618.040.26%207,074
Jan 14, 2026612.74618.88605.85616.45616.451.32%196,117
Jan 13, 2026601.71619.30598.07608.43608.431.54%264,983
Jan 12, 2026597.93605.96591.36599.21599.210.71%274,566
Jan 9, 2026602.22612.12593.66595.00595.00-0.84%189,214
Jan 8, 2026611.57612.99591.03600.02600.02-2.13%235,707
Jan 7, 2026610.96614.36599.56613.09613.090.69%234,262
Jan 6, 2026587.45611.70586.25608.89608.893.76%206,726
Jan 5, 2026568.36592.68566.15586.83586.832.77%189,157
Jan 2, 2026558.66571.03551.00571.02571.021.67%129,719
Dec 31, 2025566.60568.87560.76561.65561.65-1.27%166,319
Dec 30, 2025569.98574.01562.00568.85568.85-0.20%256,856
Dec 29, 2025567.56577.40565.71569.98569.980.43%133,163
Dec 26, 2025571.85571.85561.83567.56567.56-0.75%163,215
Dec 24, 2025565.65572.87564.76571.86571.860.38%76,000
Dec 23, 2025571.57575.53566.91569.70569.70-0.32%193,905
Dec 22, 2025566.04574.25560.77571.53571.530.56%207,355
Dec 19, 2025562.47569.66561.20568.36568.361.45%378,445
Dec 18, 2025561.87572.44559.61560.21560.210.56%240,335
Dec 17, 2025558.78565.49555.16557.07557.07-0.30%174,056
Dec 16, 2025554.82560.93544.24558.74558.74-0.07%263,528
Dec 15, 2025557.90563.68553.32559.13559.130.22%262,351
Dec 12, 2025566.57567.88557.31557.90557.90-1.46%141,815
Dec 11, 2025558.54569.00556.46566.15566.150.96%198,721
Dec 10, 2025547.83563.25546.50560.75560.753.06%256,696
Dec 9, 2025549.29550.35542.81544.08544.08-0.93%210,303
Dec 8, 2025545.38552.60541.02549.17549.170.19%216,856
Dec 5, 2025547.53550.00536.40548.12548.120.61%353,545
Dec 4, 2025574.09576.29530.96544.77544.77-5.50%580,094
Dec 3, 2025584.59592.15571.30576.49576.49-1.24%245,168
Dec 2, 2025590.00592.91582.74583.70583.70-0.73%327,491
Dec 1, 2025588.81596.51586.58587.98587.98-0.76%284,505
Nov 28, 2025601.11604.48585.65592.46592.46-2.33%203,467
Nov 26, 2025610.51612.85601.07606.60606.60-0.85%305,243
Nov 25, 2025616.70626.26610.51611.81611.81-1.08%352,109
Nov 24, 2025597.13620.79593.44618.49618.494.51%555,557
Nov 21, 2025587.00596.38579.27591.82591.820.97%253,164
Nov 20, 2025600.00605.00583.49586.16586.16-1.02%137,236
Nov 19, 2025590.89594.07585.01592.18592.180.34%220,871
Nov 18, 2025580.85592.34575.00590.18590.180.75%219,112
Nov 17, 2025589.18600.50583.68585.76585.76-0.73%156,718
Nov 14, 2025587.78600.51583.79590.09590.09-0.21%184,581
Nov 13, 2025590.74608.09586.83591.32591.32-1.05%236,099
Nov 12, 2025600.99608.62597.60597.60597.60-0.86%172,240
Nov 11, 2025599.55609.13594.06602.77602.770.39%368,036
Nov 10, 2025595.00603.73587.98600.44600.441.92%244,327
Nov 7, 2025590.62590.62573.07589.15589.15-0.51%235,542
Nov 6, 2025599.00600.67589.54592.19592.19-1.11%269,008
Nov 5, 2025600.00602.54585.00598.81598.810.72%296,933
Nov 4, 2025586.04600.00580.45594.53594.530.09%206,555
Nov 3, 2025584.90596.76572.12594.02594.021.56%271,395
Oct 31, 2025580.37588.54572.50584.91584.910.78%220,163
Oct 30, 2025582.14595.00578.90580.37580.37-0.72%211,992
Oct 29, 2025585.24592.38578.50584.57584.570.70%264,815
Oct 28, 2025598.17599.98571.03580.53580.53-2.67%398,668
Oct 27, 2025606.59614.04590.81596.48596.48-1.44%396,874
Oct 24, 2025603.05609.69590.10605.20605.201.44%343,109
Oct 23, 2025619.55625.00576.24596.61596.619.12%756,016
Oct 22, 2025543.38549.12528.50546.74546.740.20%773,523
Oct 21, 2025545.15554.14537.86545.64545.640.23%519,477
Oct 20, 2025530.06546.77525.77544.41544.413.09%245,136
Oct 17, 2025520.49529.20517.07528.07528.071.32%176,262
Oct 16, 2025514.51525.24513.27521.21521.211.34%340,743
Oct 15, 2025516.36521.70510.12514.32514.32-0.50%257,618
Oct 14, 2025520.62526.04510.75516.93516.93-1.99%362,290