Medpace Inc. (MEDP)
NASDAQ: MEDP
· Real-Time Price · USD
476.69
-8.90 (-1.83%)
At close: Sep 10, 2025, 3:59 PM
476.50
-0.04%
After-hours: Sep 10, 2025, 05:58 PM EDT
MEDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 491.37 | 494.22 | 481.96 | 485.59 | 485.59 | -1.32% | 450,199 |
| Sep 8, 2025 | 490.04 | 494.17 | 483.48 | 492.09 | 492.09 | 1.05% | 453,400 |
| Sep 5, 2025 | 484.91 | 489.68 | 484.91 | 486.98 | 486.98 | 0.96% | 233,800 |
| Sep 4, 2025 | 478.72 | 482.88 | 462.06 | 482.34 | 482.34 | 0.23% | 252,700 |
| Sep 3, 2025 | 468.09 | 481.45 | 468.09 | 481.23 | 481.23 | 1.67% | 325,321 |
| Sep 2, 2025 | 474.41 | 477.49 | 465.62 | 473.34 | 473.34 | -0.46% | 380,143 |
| Aug 29, 2025 | 473.65 | 477.48 | 470.54 | 475.51 | 475.51 | 0.54% | 408,536 |
| Aug 28, 2025 | 473.48 | 473.51 | 467.52 | 472.94 | 472.94 | -0.11% | 202,838 |
| Aug 27, 2025 | 469.30 | 475.77 | 468.47 | 473.48 | 473.48 | 0.89% | 296,564 |
| Aug 26, 2025 | 467.99 | 469.74 | 464.07 | 469.29 | 469.29 | 0.53% | 239,000 |
| Aug 25, 2025 | 464.71 | 468.61 | 462.03 | 466.80 | 466.80 | 0.68% | 230,010 |
| Aug 22, 2025 | 453.98 | 467.88 | 453.98 | 463.64 | 463.64 | 2.27% | 328,990 |
| Aug 21, 2025 | 465.72 | 465.72 | 452.77 | 453.34 | 453.34 | -2.66% | 440,946 |
| Aug 20, 2025 | 461.53 | 467.14 | 459.53 | 465.72 | 465.72 | 0.77% | 391,100 |
| Aug 19, 2025 | 462.62 | 469.41 | 462.01 | 462.14 | 462.14 | -0.17% | 323,421 |
| Aug 18, 2025 | 460.84 | 464.98 | 457.62 | 462.91 | 462.91 | 1.11% | 241,025 |
| Aug 15, 2025 | 460.98 | 462.81 | 456.81 | 457.85 | 457.85 | -0.18% | 227,324 |
| Aug 14, 2025 | 460.83 | 468.17 | 456.07 | 458.66 | 458.66 | -2.00% | 347,040 |
| 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 |