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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	453.98	463.64	463.64	467.88	453.98	328,990
August 21, 2025	465.72	453.34	453.34	465.72	452.77	440,946
August 20, 2025	461.53	465.72	465.72	467.14	459.53	391,100
August 19, 2025	462.62	462.14	462.14	469.41	462.01	323,421
August 18, 2025	460.84	462.91	462.91	464.98	457.62	241,025
August 15, 2025	460.98	457.85	457.85	462.81	456.81	227,324
August 14, 2025	460.83	458.66	458.66	468.17	456.07	347,040
August 13, 2025	461.7	468	468	470.79	460.83	517,644
August 12, 2025	450	459.29	459.29	459.8	448.01	324,500
August 11, 2025	436.78	449.77	449.77	451.07	436.78	567,469
August 08, 2025	429.01	434.35	434.35	435.4	428.5	281,124
August 07, 2025	432.46	428.79	428.79	434.74	424.63	266,492
August 06, 2025	436.93	430.37	430.37	439.99	424.56	368,700
August 05, 2025	432.15	436.3	436.3	438.01	429.33	357,976
August 04, 2025	420.63	432.43	432.43	432.43	420.47	294,186
August 01, 2025	424.21	423.09	423.09	425.88	412.35	517,836
July 31, 2025	435.52	427.2	427.2	440	426.48	504,504
July 30, 2025	448.11	437.78	437.78	451.31	433.33	508,391
July 29, 2025	431.89	447.92	447.92	448.81	430.55	635,372
July 28, 2025	451.33	453.05	453.05	455.15	444.82	548,200
July 25, 2025	445	447.49	447.49	449.78	427.27	763,727
July 24, 2025	444.99	455.68	455.68	464.43	442.51	909,000
July 23, 2025	470.7	437.41	437.41	470.7	426.5	1.84M
July 22, 2025	445.59	477.73	477.73	501.3	436.01	4.47M
July 21, 2025	313.36	308.88	308.88	316.4	306.7	1.12M
July 18, 2025	323	311.87	311.87	323	310.42	375,033
July 17, 2025	315.09	319.16	319.16	320.98	314.73	323,700
July 16, 2025	312.71	314.83	314.83	316.06	309.97	324,337
July 15, 2025	322.6	312.71	312.71	322.68	311.61	274,821
July 14, 2025	322.13	320.36	320.36	323.46	318.48	352,600
July 11, 2025	324.51	323.5	323.5	330.65	320.94	293,644
July 10, 2025	322.18	328.24	328.24	334.33	321.29	415,900
July 09, 2025	320.7	320.95	320.95	325.36	316.66	412,827
July 08, 2025	318.83	322.5	322.5	325.43	318.43	342,600
July 07, 2025	321.32	318.9	318.9	321.32	315.88	372,200
July 03, 2025	326.14	321.5	321.5	329.54	320.03	175,600
July 02, 2025	319.4	326.03	326.03	328.06	318.03	379,000
July 01, 2025	314.44	321.07	321.07	326.75	311.45	408,201
June 30, 2025	311.13	313.86	313.86	313.97	308.4	206,800
June 27, 2025	310.98	310.69	310.69	314.58	306.95	678,000
June 26, 2025	312.72	306.8	306.8	313.37	305.69	377,331
June 25, 2025	314.72	311.14	311.14	314.72	307.85	438,400
June 24, 2025	309.2	315.28	315.28	315.99	306.99	386,200
June 23, 2025	306.62	308.64	308.64	313.61	306.62	566,610
June 20, 2025	305.59	309.36	309.36	310.44	301.9	953,800
June 18, 2025	299.7	302.69	302.69	304.44	294.07	656,130
June 17, 2025	297.64	297.92	297.92	304.65	295.15	471,701
June 16, 2025	299.38	300.98	300.98	304.69	295.22	313,700
June 13, 2025	300	298.25	298.25	304.08	297.85	327,943
June 12, 2025	301.62	304	304	306.53	300.82	341,200
June 11, 2025	308.31	302.31	302.31	314.46	302.29	315,400
June 10, 2025	300.88	305.9	305.9	309.2	299.7	211,700
June 09, 2025	298.85	298.32	298.32	300.79	295.15	262,534
June 06, 2025	295.92	296.5	296.5	300.79	294.5	421,400
June 05, 2025	311.6	293.58	293.58	313.22	293.2	525,600
June 04, 2025	306.07	312.74	312.74	318.42	306.07	395,900
June 03, 2025	297.86	306.07	306.07	307.76	294.95	359,200
June 02, 2025	293.87	297.81	297.81	298.19	291.28	306,600
May 30, 2025	296.56	294.9	294.9	297.49	292.62	315,100
May 29, 2025	297	297.05	297.05	299.1	294.39	232,643

Medpace Holdings, Inc. (MEDP) NASDAQ