Medpace Inc. (MEDP)
NASDAQ: MEDP
· Real-Time Price · USD
458.44
-9.56 (-2.04%)
At close: Aug 14, 2025, 3:59 PM
455.50
-0.64%
After-hours: Aug 14, 2025, 05:04 PM EDT
MEDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 460.83 | 468.17 | 456.07 | 458.66 | 458.66 | -2.00% | 347,038 |
| Aug 13, 2025 | 461.70 | 470.79 | 460.83 | 468.00 | 468.00 | 1.90% | 517,644 |
| Aug 12, 2025 | 450.00 | 459.80 | 448.01 | 459.29 | 459.29 | 2.12% | 324,500 |
| Aug 11, 2025 | 436.78 | 451.07 | 436.78 | 449.77 | 449.77 | 3.55% | 567,469 |
| Aug 8, 2025 | 429.01 | 435.40 | 428.50 | 434.35 | 434.35 | 1.30% | 281,124 |
| Aug 7, 2025 | 432.46 | 434.74 | 424.63 | 428.79 | 428.79 | -0.37% | 266,492 |
| Aug 6, 2025 | 436.93 | 439.99 | 424.56 | 430.37 | 430.37 | -1.36% | 368,700 |
| Aug 5, 2025 | 432.15 | 438.01 | 429.33 | 436.30 | 436.30 | 0.89% | 428,700 |
| Aug 4, 2025 | 420.63 | 432.43 | 420.47 | 432.43 | 432.43 | 2.21% | 294,186 |
| Aug 1, 2025 | 424.21 | 425.88 | 412.35 | 423.09 | 423.09 | -0.96% | 517,836 |
| Jul 31, 2025 | 435.52 | 440.00 | 426.48 | 427.20 | 427.20 | -2.42% | 504,504 |
| Jul 30, 2025 | 448.11 | 451.31 | 433.33 | 437.78 | 437.78 | -2.26% | 508,391 |
| Jul 29, 2025 | 431.89 | 448.81 | 430.55 | 447.92 | 447.92 | -1.13% | 635,372 |
| Jul 28, 2025 | 451.33 | 455.15 | 444.82 | 453.05 | 453.05 | 1.24% | 548,200 |
| Jul 25, 2025 | 445.00 | 449.78 | 427.27 | 447.49 | 447.49 | -1.80% | 763,727 |
| Jul 24, 2025 | 444.99 | 464.43 | 442.51 | 455.68 | 455.68 | 4.18% | 909,000 |
| Jul 23, 2025 | 470.70 | 470.70 | 426.50 | 437.41 | 437.41 | -8.44% | 1,838,943 |
| Jul 22, 2025 | 445.59 | 501.30 | 436.01 | 477.73 | 477.73 | 54.67% | 4,473,400 |
| Jul 21, 2025 | 313.36 | 316.40 | 306.70 | 308.88 | 308.88 | -0.96% | 1,120,335 |
| Jul 18, 2025 | 323.00 | 323.00 | 310.42 | 311.87 | 311.87 | -2.28% | 375,033 |