Medpace Holdings, Inc. - MEDP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	440.93	453.77	453.77	454.71	440.93	394,100
February 19, 2026	442.89	446.44	446.44	447.85	425.8	394,951
February 18, 2026	432.16	446.17	446.17	448.23	430.01	621,900
February 17, 2026	430.89	428.18	428.18	445	425.8	429,923
February 13, 2026	421.45	428.03	428.03	442.41	421.45	729,200
February 12, 2026	397	416.04	416.04	420.42	392.35	681,852
February 11, 2026	446.83	423.93	423.93	446.83	422.57	691,454
February 10, 2026	489	446.05	446.05	493.7	441.65	1.03M
February 09, 2026	540.55	530.35	530.35	547.07	527.47	793,200
February 06, 2026	550.62	542.04	542.04	550.62	539.18	752,521
February 05, 2026	562.37	541.27	541.27	575.97	538.29	336,302
February 04, 2026	570.22	561.52	561.52	580.69	547.18	344,700
February 03, 2026	591.36	568.53	568.53	597.88	562.37	333,193
February 02, 2026	576.16	588.17	588.17	593.18	568.86	324,842
January 30, 2026	586.35	582.48	582.48	595.91	578.84	224,500
January 29, 2026	597.49	593.07	593.07	605.25	581.44	192,501
January 28, 2026	600.12	597.91	597.91	601.95	589.95	169,200
January 27, 2026	602.31	602.25	602.25	608.07	596.09	140,609
January 26, 2026	588	602.06	602.06	605.33	588	205,100
January 23, 2026	603.01	588.05	588.05	604.25	579.03	301,649
January 22, 2026	620.86	606.27	606.27	621.45	604.09	182,885
January 21, 2026	604.49	620.59	620.59	624	595	251,248
January 20, 2026	600	602.4	602.4	613.39	590	207,200
January 16, 2026	618.04	610.9	610.9	628.92	606.79	232,700
January 15, 2026	619.4	618.04	618.04	619.51	606	207,100
January 14, 2026	612.74	616.45	616.45	618.88	605.85	196,117
January 13, 2026	601.71	608.43	608.43	619.3	598.07	265,000
January 12, 2026	597.93	599.21	599.21	605.96	591.36	274,600
January 09, 2026	602.22	595	595	612.12	593.66	189,214
January 08, 2026	611.57	600.02	600.02	612.99	591.03	235,707
January 07, 2026	610.96	613.09	613.09	614.36	599.56	234,300
January 06, 2026	587.45	608.89	608.89	611.7	586.25	206,726
January 05, 2026	568.36	586.83	586.83	592.68	566.15	189,200
January 02, 2026	558.66	571.02	571.02	571.03	551	129,719
December 31, 2025	566.6	561.65	561.65	568.87	560.76	166,319
December 30, 2025	569.98	568.85	568.85	574.01	562	256,900
December 29, 2025	567.56	569.98	569.98	577.4	565.71	133,200
December 26, 2025	571.85	567.56	567.56	571.85	561.83	163,215
December 24, 2025	565.65	571.86	571.86	572.87	564.76	76,000
December 23, 2025	571.57	569.7	569.7	575.53	566.91	193,905
December 22, 2025	566.04	571.53	571.53	574.25	560.77	207,400
December 19, 2025	562.47	568.36	568.36	569.66	561.2	378,445
December 18, 2025	561.87	560.21	560.21	572.44	559.61	240,335
December 17, 2025	558.78	557.07	557.07	565.49	555.16	174,100
December 16, 2025	554.82	558.74	558.74	560.93	544.24	263,528
December 15, 2025	557.9	559.13	559.13	563.68	553.32	262,400
December 12, 2025	566.57	557.9	557.9	567.88	557.31	141,815
December 11, 2025	558.54	566.15	566.15	569	556.46	198,721
December 10, 2025	547.83	560.75	560.75	563.25	546.5	256,700
December 09, 2025	549.29	544.08	544.08	550.35	542.81	210,303
December 08, 2025	545.38	549.17	549.17	552.6	541.02	216,856
December 05, 2025	547.53	548.12	548.12	550	536.4	353,545
December 04, 2025	574.09	544.77	544.77	576.29	530.96	565,223
December 03, 2025	584.59	576.49	576.49	592.15	571.3	245,200
December 02, 2025	590	583.7	583.7	592.91	582.74	327,500
December 01, 2025	588.81	587.98	587.98	596.51	586.58	284,505
November 28, 2025	601.11	592.46	592.46	604.48	585.65	203,467
November 26, 2025	610.51	606.6	606.6	612.85	601.07	305,243
November 25, 2025	616.7	611.81	611.81	626.26	610.51	352,109
November 24, 2025	597.13	618.49	618.49	620.79	593.44	555,600

Medpace Holdings, Inc. (MEDP) NASDAQ