Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
409.65
-11.72 (-2.78%)
At close: Apr 28, 2026, 4:00 PM EDT
410.00
+0.35 (0.09%)
After-hours: Apr 28, 2026, 7:42 PM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026420.73424.99409.11409.65409.65-2.78%784,661
Apr 27, 2026415.28422.50410.54421.37421.372.64%610,346
Apr 24, 2026390.01415.97390.01410.54410.544.35%900,019
Apr 23, 2026375.15407.61373.00393.42393.42-22.63%1,634,045
Apr 22, 2026519.39527.75503.77508.46508.46-1.25%385,859
Apr 21, 2026528.30530.07511.38514.90514.90-2.56%366,450
Apr 20, 2026518.38530.08515.84528.44528.441.51%348,170
Apr 17, 2026517.73526.65512.77520.60520.600.96%629,904
Apr 16, 2026518.35530.97513.30515.65515.65-0.56%345,096
Apr 15, 2026522.46529.26515.91518.54518.54-0.28%547,765
Apr 14, 2026501.25520.36501.25520.00520.003.74%316,037
Apr 13, 2026493.22504.57492.97501.23501.231.56%203,880
Apr 10, 2026503.10503.10487.86493.53493.53-1.59%192,107
Apr 9, 2026518.49519.64497.58501.50501.50-3.68%364,390
Apr 8, 2026516.91528.14516.91520.65520.652.39%507,075
Apr 7, 2026491.08511.31487.34508.52508.522.52%329,410
Apr 6, 2026498.11502.00472.22496.00496.00-0.47%294,134
Apr 2, 2026481.36501.33481.36498.34498.341.81%284,409
Apr 1, 2026480.30491.64480.30489.48489.481.93%253,919
Mar 31, 2026459.17482.68459.17480.19480.194.32%322,735
Mar 30, 2026460.84463.80448.29460.30460.302.02%233,311
Mar 27, 2026463.82466.00449.11451.20451.20-3.30%213,252
Mar 26, 2026463.47475.80463.47466.60466.60-0.04%226,439
Mar 25, 2026465.61471.91460.33466.80466.801.32%397,823
Mar 24, 2026455.14466.51450.07460.74460.740.83%197,713
Mar 23, 2026458.26462.17453.09456.93456.930.98%250,060
Mar 20, 2026458.72465.00448.61452.51452.51-1.82%581,297
Mar 19, 2026450.20465.00446.89460.92460.921.35%286,818
Mar 18, 2026450.65461.63448.78454.80454.80-0.08%258,491
Mar 17, 2026457.75466.17451.06455.15455.150.33%326,660
Mar 16, 2026455.53464.68450.62453.64453.640.72%291,894
Mar 13, 2026450.52464.93445.04450.41450.411.48%327,693
Mar 12, 2026471.86474.53442.83443.85443.85-7.09%373,724
Mar 11, 2026464.30479.02463.09477.72477.722.34%424,535
Mar 10, 2026477.00479.31463.32466.79466.79-2.46%333,393
Mar 9, 2026466.70483.30460.51478.54478.541.69%312,729
Mar 6, 2026469.50476.86460.00470.59470.590.26%357,233
Mar 5, 2026460.33478.00459.02469.38469.380.76%228,576
Mar 4, 2026465.38473.20460.91465.86465.860.10%374,576
Mar 3, 2026456.63466.00446.87465.38465.381.73%254,619
Mar 2, 2026444.98458.22441.85457.47457.471.26%268,817
Feb 27, 2026440.00452.99435.77451.76451.761.04%422,149
Feb 26, 2026440.48453.38438.08447.09447.092.06%307,618
Feb 25, 2026443.71443.85425.57438.08438.08-0.93%372,240
Feb 24, 2026446.07452.01438.87442.20442.20-0.62%289,451
Feb 23, 2026450.46456.79434.92444.96444.96-1.94%408,570
Feb 20, 2026440.93454.71440.93453.77453.771.64%394,074
Feb 19, 2026442.89447.85425.80446.44446.440.06%402,386
Feb 18, 2026432.16448.23430.01446.17446.174.20%621,889
Feb 17, 2026430.89445.00425.80428.18428.180.04%429,923
Feb 13, 2026421.45442.41421.45428.03428.032.88%729,191
Feb 12, 2026397.00420.42392.35416.04416.04-1.86%681,852
Feb 11, 2026446.83446.83422.57423.93423.93-4.96%691,454
Feb 10, 2026489.00493.70441.65446.05446.05-15.90%1,031,659
Feb 9, 2026540.55547.07527.47530.35530.35-2.16%793,171
Feb 6, 2026550.62550.62539.19542.04542.040.14%752,521
Feb 5, 2026562.37575.97538.29541.27541.27-3.61%336,302
Feb 4, 2026570.22580.69547.18561.52561.52-1.23%344,660
Feb 3, 2026591.36597.88562.37568.53568.53-3.34%333,213
Feb 2, 2026576.16593.18568.86588.17588.170.98%324,842
Jan 30, 2026586.35595.91578.84582.48582.48-1.79%224,487
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%140,609
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