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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	587	591.82	591.82	596.38	579.27	253,200
November 20, 2025	600	586.16	586.16	605	583.49	137,236
November 19, 2025	590.89	592.18	592.18	594.07	585.01	220,900
November 18, 2025	580.85	590.18	590.18	592.34	575	219,112
November 17, 2025	589.18	585.76	585.76	600.5	583.68	156,718
November 14, 2025	587.78	590.09	590.09	600.51	583.79	184,600
November 13, 2025	590.73	591.32	591.32	608.09	586.83	236,100
November 12, 2025	600.99	597.6	597.6	608.62	597.6	172,233
November 11, 2025	599.55	602.77	602.77	609.13	594.06	368,000
November 10, 2025	595	600.44	600.44	603.72	587.97	244,300
November 07, 2025	590.62	589.15	589.15	590.62	573.07	235,542
November 06, 2025	599	592.19	592.19	600.67	589.54	269,008
November 05, 2025	600	598.81	598.81	602.54	585	296,933
November 04, 2025	586.04	594.53	594.53	600	580.45	206,555
November 03, 2025	584.9	594.02	594.02	596.76	572.12	271,400
October 31, 2025	580.37	584.91	584.91	588.54	572.5	220,200
October 30, 2025	582.14	580.37	580.37	595	578.9	212,000
October 29, 2025	585.24	584.57	584.57	592.38	578.5	264,815
October 28, 2025	598.17	580.53	580.53	599.98	571.03	398,700
October 27, 2025	606.59	596.48	596.48	614.04	590.81	396,900
October 24, 2025	603.05	605.2	605.2	609.69	590.1	343,109
October 23, 2025	616.1	596.61	596.61	622.89	577.16	753,997
October 22, 2025	543.38	546.74	546.74	549.12	528.5	773,523
October 21, 2025	545.15	545.64	545.64	554.14	537.86	519,477
October 20, 2025	530.06	544.41	544.41	546.77	525.77	244,545
October 17, 2025	520.49	528.07	528.07	529.2	517.07	176,262
October 16, 2025	514.51	521.21	521.21	525.24	513.27	340,743
October 15, 2025	516.36	514.32	514.32	521.7	510.12	257,618
October 14, 2025	520.62	516.93	516.93	526.04	510.75	362,300
October 13, 2025	507.69	527.4	527.4	529.78	497.33	471,605
October 10, 2025	518.2	501.22	501.22	521.04	494.17	405,500
October 09, 2025	532.91	518.69	518.69	537.4	515.76	233,044
October 08, 2025	535.66	531	531	535.66	523.04	204,450
October 07, 2025	530.94	531.85	531.85	538.32	524.32	229,200
October 06, 2025	536.99	530.3	530.3	536.99	527.61	279,900
October 03, 2025	535.35	532.49	532.49	540.54	527.21	292,600
October 02, 2025	525.75	536.17	536.17	542.43	521.84	468,639
October 01, 2025	514.54	543.9	543.9	547.15	514.54	610,944
September 30, 2025	500.9	514.16	514.16	514.9	500.13	387,700
September 29, 2025	499.15	500.76	500.76	501.31	495.06	163,811
September 26, 2025	487.12	496.79	496.79	497.12	484.5	169,729
September 25, 2025	496.72	487.95	487.95	496.72	484	191,310
September 24, 2025	498.61	497.32	497.32	506.55	495.77	182,537
September 23, 2025	495.86	496.14	496.14	501.9	494.71	166,900
September 22, 2025	498.6	498.09	498.09	501.37	492.79	155,900
September 19, 2025	505.88	498.6	498.6	505.88	492.52	744,028
September 18, 2025	502.32	501.94	501.94	505.15	497.17	267,800
September 17, 2025	488.47	497.83	497.83	506.55	485.54	294,609
September 16, 2025	495.79	490.77	490.77	499.65	487.33	200,500
September 15, 2025	488.71	496.41	496.41	497.55	485.33	337,434
September 12, 2025	492.39	490.64	490.64	497.43	486.27	372,000
September 11, 2025	477.72	497.59	497.59	498.15	474.93	298,349

Medpace Holdings, Inc. (MEDP) NASDAQ