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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Medpace Holdings, Inc. (MEDP) NASDAQ