Medpace Inc. (MEDP)
NASDAQ: MEDP
· Real-Time Price · USD
532.49
-3.68 (-0.69%)
At close: Oct 03, 2025, 3:59 PM
533.00
0.10%
After-hours: Oct 03, 2025, 06:49 PM EDT
MEDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 535.35 | 540.54 | 527.21 | 532.49 | 532.49 | -0.69% | 289,336 |
| Oct 2, 2025 | 525.75 | 542.43 | 521.84 | 536.17 | 536.17 | -1.42% | 468,639 |
| Oct 1, 2025 | 514.54 | 547.15 | 514.54 | 543.90 | 543.90 | 5.78% | 610,944 |
| Sep 30, 2025 | 500.90 | 514.90 | 500.13 | 514.16 | 514.16 | 2.68% | 387,700 |
| Sep 29, 2025 | 499.15 | 501.31 | 495.06 | 500.76 | 500.76 | 0.80% | 163,811 |
| Sep 26, 2025 | 487.12 | 497.12 | 484.50 | 496.79 | 496.79 | 1.81% | 169,729 |
| Sep 25, 2025 | 496.72 | 496.72 | 484.00 | 487.95 | 487.95 | -1.88% | 191,310 |
| Sep 24, 2025 | 498.61 | 506.55 | 495.77 | 497.32 | 497.32 | 0.24% | 182,537 |
| Sep 23, 2025 | 495.86 | 501.90 | 494.71 | 496.14 | 496.14 | -0.39% | 166,900 |
| Sep 22, 2025 | 498.60 | 501.37 | 492.79 | 498.09 | 498.09 | -0.10% | 155,900 |
| Sep 19, 2025 | 505.88 | 505.88 | 492.52 | 498.60 | 498.60 | -0.67% | 744,028 |
| Sep 18, 2025 | 502.32 | 505.15 | 497.17 | 501.94 | 501.94 | 0.83% | 267,800 |
| Sep 17, 2025 | 488.47 | 506.55 | 485.54 | 497.83 | 497.83 | 1.44% | 294,609 |
| Sep 16, 2025 | 495.79 | 499.65 | 487.33 | 490.77 | 490.77 | -1.14% | 200,500 |
| Sep 15, 2025 | 488.71 | 497.55 | 485.33 | 496.41 | 496.41 | 1.18% | 337,434 |
| Sep 12, 2025 | 492.39 | 497.43 | 486.27 | 490.64 | 490.64 | -1.40% | 372,000 |
| Sep 11, 2025 | 477.72 | 498.15 | 474.93 | 497.59 | 497.59 | 4.38% | 298,349 |
| Sep 10, 2025 | 483.04 | 483.04 | 473.52 | 476.69 | 476.69 | -1.83% | 342,700 |
| Sep 9, 2025 | 491.37 | 494.22 | 481.96 | 485.59 | 485.59 | -1.32% | 450,202 |
| Sep 8, 2025 | 490.04 | 494.17 | 483.48 | 492.09 | 492.09 | 1.05% | 453,400 |
Page 1 of 115