Medpace Holdings, Inc. (MEDP) NASDAQ

532.49

-3.68(-0.69%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2025525.75536.17536.17542.43521.84468,639
October 01, 2025514.54543.9543.9547.15514.54610,944
September 30, 2025500.9514.16514.16514.9500.13387,700
September 29, 2025499.15500.76500.76501.31495.06163,811
September 26, 2025487.12496.79496.79497.12484.5169,729
September 25, 2025496.72487.95487.95496.72484191,310
September 24, 2025498.61497.32497.32506.55495.77182,537
September 23, 2025495.86496.14496.14501.9494.71166,900
September 22, 2025498.6498.09498.09501.37492.79155,900
September 19, 2025505.88498.6498.6505.88492.52744,028
September 18, 2025502.32501.94501.94505.15497.17267,800
September 17, 2025488.47497.83497.83506.55485.54294,609
September 16, 2025495.79490.77490.77499.65487.33200,500
September 15, 2025488.71496.41496.41497.55485.33337,434
September 12, 2025492.39490.64490.64497.43486.27372,000
September 11, 2025477.72497.59497.59498.15474.93298,349
September 10, 2025483.04476.69476.69483.04473.52342,700
September 09, 2025491.37485.59485.59494.22481.96450,202
September 08, 2025490.04492.09492.09494.17483.48453,400
September 05, 2025484.91486.98486.98489.68484.91233,800
September 04, 2025478.72482.34482.34482.88462.06252,700
September 03, 2025468.09481.23481.23481.45468.09325,321
September 02, 2025474.41473.34473.34477.49465.62380,143
August 29, 2025473.65475.51475.51477.48470.54408,536
August 28, 2025473.48472.94472.94473.51467.52202,838
August 27, 2025469.85473.48473.48475.77468.47274,204
August 26, 2025467.99469.29469.29469.74464.07239,000
August 25, 2025464.71466.8466.8468.61462.03230,010
August 22, 2025453.98463.64463.64467.88453.98328,990
August 21, 2025465.72453.34453.34465.72452.77440,946
August 20, 2025461.53465.72465.72467.14459.53391,100
August 19, 2025462.62462.14462.14469.41462.01323,421
August 18, 2025460.84462.91462.91464.98457.62241,025
August 15, 2025460.98457.85457.85462.81456.81227,324
August 14, 2025460.83458.66458.66468.17456.07347,040
August 13, 2025461.7468468470.79460.83517,644
August 12, 2025450459.29459.29459.8448.01324,500
August 11, 2025436.78449.77449.77451.07436.78567,469
August 08, 2025429.01434.35434.35435.4428.5281,124
August 07, 2025432.46428.79428.79434.74424.63266,492
August 06, 2025436.93430.37430.37439.99424.56368,700
August 05, 2025432.15436.3436.3438.01429.33357,976
August 04, 2025420.63432.43432.43432.43420.47294,186
August 01, 2025424.21423.09423.09425.88412.35517,836
July 31, 2025435.52427.2427.2440426.48504,504
July 30, 2025448.11437.78437.78451.31433.33508,391
July 29, 2025431.89447.92447.92448.81430.55635,372
July 28, 2025451.33453.05453.05455.15444.82548,200
July 25, 2025445447.49447.49449.78427.27763,727
July 24, 2025444.99455.68455.68464.43442.51909,000
July 23, 2025470.7437.41437.41470.7426.51.84M
July 22, 2025445.59477.73477.73501.3436.014.47M
July 21, 2025313.36308.88308.88316.4306.71.12M
July 18, 2025323311.87311.87323310.42375,033
July 17, 2025315.09319.16319.16320.98314.73323,700
July 16, 2025312.71314.83314.83316.06309.97324,337
July 15, 2025322.6312.71312.71322.68311.61274,821
July 14, 2025322.13320.36320.36323.46318.48352,600
July 11, 2025324.51323.5323.5330.65320.94293,644
July 10, 2025322.18328.24328.24334.33321.29415,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved