Home

Medpace Holdings, Inc. - Common Stock (MEDP)

301.49
-9.75 (-3.13%)
NASDAQ · Last Trade: Apr 3rd, 10:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Medpace Holdings, Inc. - Common Stock (MEDP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025296.15311.99295.22311.23595,133311.23
4/01/2025305.85307.35295.43297.73612,898297.73
3/31/2025308.45308.45289.01304.69602,626304.69
3/28/2025315.89317.29311.54312.36343,143312.36
3/27/2025317.87320.63314.00316.61480,349316.61
3/26/2025324.08325.77315.32317.65549,067317.65
3/25/2025330.59331.18321.26324.51266,123324.51
3/24/2025324.04331.24323.43330.59193,758330.59
3/21/2025314.83324.36310.29324.23434,227324.23
3/20/2025324.21327.13319.13319.63288,376319.63
3/19/2025321.78328.78321.12327.47238,261327.47
3/18/2025325.85328.34321.93322.93360,426322.93
3/17/2025324.90330.04323.12326.34473,581326.34
3/14/2025321.20328.38320.23324.95358,596324.95
3/13/2025324.41325.91317.92317.93513,800317.93
3/12/2025330.51333.75321.41324.91410,212324.91
3/11/2025338.22339.93324.96325.87441,203325.87
3/10/2025329.31348.00327.75337.41585,177337.41
3/07/2025324.71333.33322.85332.81369,930332.81
3/06/2025327.00331.37323.40325.73328,516325.73
3/05/2025323.25330.38323.03328.56272,807328.56
3/04/2025318.71328.66316.80324.39495,938324.39
3/03/2025327.50329.32319.03319.17282,719319.17
2/28/2025326.81333.65324.47327.32425,925327.32
2/27/2025339.97339.97325.53326.11738,104326.11
2/26/2025341.52344.58338.50339.48455,802339.48
2/25/2025344.36347.32338.33340.92260,709340.92
2/24/2025341.39347.09340.22344.35246,848344.35
2/21/2025346.09350.00339.44340.22312,179340.22
2/20/2025344.46350.00343.10344.85258,159344.85
2/19/2025341.39348.88341.39343.96353,906343.96
2/18/2025341.90343.10336.78340.77372,411340.77
2/14/2025342.74344.99338.19340.18299,099340.18
2/13/2025337.33347.58334.01342.41419,377342.41
2/12/2025327.03337.04323.13336.47529,842336.47
2/11/2025340.77342.09321.92327.86879,127327.86
2/10/2025354.10356.14343.07354.51500,717354.51
2/07/2025364.16367.80347.62354.10287,927354.10
2/06/2025357.15375.00354.06360.97262,273360.97
2/05/2025349.60356.59345.39355.15291,237355.15
2/04/2025342.52351.86342.26346.98204,655346.98
2/03/2025343.55349.86341.83343.38209,369343.38
1/31/2025350.47358.46346.25349.15251,703349.15
1/30/2025347.09354.52345.81350.04160,594350.04
1/29/2025343.28344.88337.78343.02175,345343.02
1/28/2025352.20352.33343.80345.81200,493345.81
1/27/2025343.47350.84343.47350.37184,137350.37
1/24/2025347.50347.50339.09344.07203,302344.07
1/23/2025345.60348.24338.00347.90205,704347.90
1/22/2025347.38348.58344.54345.18113,994345.18
1/21/2025339.42350.00339.42347.52211,630347.52
1/17/2025338.15343.85335.46337.35199,147337.35
1/16/2025334.06339.83332.00336.82174,796336.82
1/15/2025337.37338.37329.32335.23302,091335.23
1/14/2025341.76345.04327.00330.91442,635330.91
1/13/2025350.16354.40348.01352.01169,162352.01
1/10/2025350.11359.63346.48350.87214,528350.87
1/08/2025345.48357.72341.00354.59299,124354.59
1/07/2025343.08348.43341.85346.81206,747346.81
1/06/2025340.99347.26340.99342.07159,659342.07
1/03/2025335.63341.71330.27339.46149,917339.46