Skip to main content
Medpace Holdings, Inc. (MEDP)
NASDAQ: MEDP · Real-Time Price · USD
527.07
+7.11 (1.37%)
At close: Jun 26, 2026, 4:00 PM EDT
527.35
+0.28 (0.05%)
After-hours: Jun 26, 2026, 7:24 PM EDT

Medpace Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026516.50528.25516.00527.07527.071.37%398,886
Jun 25, 2026517.87533.09512.55519.96519.961.40%400,697
Jun 24, 2026479.00517.83479.00512.79512.798.30%503,486
Jun 23, 2026455.66473.83450.97473.48473.483.91%312,103
Jun 22, 2026458.82461.92445.01455.66455.66-0.99%385,386
Jun 18, 2026463.05463.34447.95460.20460.200.68%472,736
Jun 17, 2026457.10466.68455.02457.09457.09-0.98%240,060
Jun 16, 2026467.64471.37455.05461.60461.60-1.26%224,690
Jun 15, 2026467.34474.98462.91467.50467.500.03%265,938
Jun 12, 2026476.86479.30466.41467.34467.34-1.63%297,334
Jun 11, 2026463.44478.80463.44475.07475.072.01%249,695
Jun 10, 2026465.35478.00458.55465.73465.73-0.23%278,766
Jun 9, 2026460.36471.23456.97466.79466.791.94%284,301
Jun 8, 2026454.25462.09450.06457.90457.900.80%186,819
Jun 5, 2026453.53458.00442.95454.25454.25-0.97%190,552
Jun 4, 2026454.24466.22454.14458.69458.691.75%221,320
Jun 3, 2026445.40451.68434.38450.82450.821.17%240,137
Jun 2, 2026445.35449.38438.04445.59445.59-1.30%298,835
Jun 1, 2026446.43460.90444.41451.47451.470.98%251,194
May 29, 2026446.72453.54441.92447.11447.11-0.23%288,607
May 28, 2026428.00450.61422.00448.12448.124.70%483,965
May 27, 2026429.11434.94424.01428.00428.00-0.26%210,069
May 26, 2026443.54443.54422.88429.11429.11-0.85%293,554
May 22, 2026431.74434.86421.52432.80432.800.63%233,227
May 21, 2026417.99430.36408.40430.10430.101.95%320,229
May 20, 2026417.00422.42403.46421.87421.870.47%376,203
May 19, 2026422.18425.56418.96419.91419.91-0.18%294,505
May 18, 2026417.10427.03412.21420.67420.671.30%301,167
May 15, 2026419.57421.74414.71415.27415.27-0.93%286,762
May 14, 2026424.35429.22418.97419.17419.17-1.08%252,365
May 13, 2026418.25424.57413.00423.76423.760.96%473,996
May 12, 2026419.52420.64413.37419.75419.750.59%363,540
May 11, 2026427.44427.44414.36417.29417.29-1.58%405,166
May 8, 2026430.51430.51418.04424.00424.00-1.10%291,516
May 7, 2026429.39434.86425.82428.71428.710.45%346,709
May 6, 2026433.24435.15425.23426.79426.79-0.82%356,511
May 5, 2026419.00433.96413.35430.32430.323.19%421,432
May 4, 2026415.11421.28407.69417.02417.02-0.12%383,530
May 1, 2026420.00422.00414.11417.54417.54-0.27%284,037
Apr 30, 2026413.86421.65408.29418.66418.661.23%331,921
Apr 29, 2026405.69416.37402.44413.59413.590.96%468,411
Apr 28, 2026420.73424.99409.11409.65409.65-2.78%797,894
Apr 27, 2026415.28422.50410.54421.37421.372.64%618,216
Apr 24, 2026390.01415.97390.01410.54410.544.35%907,677
Apr 23, 2026375.15407.61373.00393.42393.42-22.63%1,635,678
Apr 22, 2026519.39527.75503.77508.46508.46-1.25%445,665
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%629,940
Apr 16, 2026518.35530.97513.30515.65515.65-0.56%345,112
Apr 15, 2026522.46529.26515.91518.54518.54-0.28%547,766
Apr 14, 2026501.25520.36501.25520.00520.003.74%326,279
Apr 13, 2026493.22504.57492.97501.23501.231.56%203,886
Apr 10, 2026503.10503.10487.86493.53493.53-1.59%192,107
Apr 9, 2026518.49519.64497.58501.50501.50-3.68%364,439
Apr 8, 2026516.91528.14516.91520.65520.652.39%507,078
Apr 7, 2026491.08511.31487.34508.52508.522.52%329,532
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%255,908
Mar 31, 2026459.17482.68459.17480.19480.194.32%322,965
Mar 30, 2026460.84463.80448.29460.30460.302.02%233,405
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