Medpace Holdings Inc (MEDP) Historical Stock Data
544.77 ↓31.72 (-5.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEDP is down -0.40% a day on average. There have been 12 days where Medpace Holdings Inc closed green and 18 days where MEDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 574.09 | 544.77 | ↓$29.32 (-5.11%) | 530.96 | 576.29 | 580.09K |
| 2025-12-03 | 584.59 | 576.49 | ↓$8.10 (-1.39%) | 571.30 | 592.15 | 245.16K |
| 2025-12-02 | 590.00 | 583.70 | ↓$6.30 (-1.07%) | 582.74 | 592.91 | 327.49K |
| 2025-12-01 | 588.81 | 587.98 | ↓$0.83 (-0.14%) | 586.58 | 596.51 | 284.47K |
| 2025-11-28 | 601.11 | 592.46 | ↓$8.65 (-1.44%) | 585.65 | 604.48 | 203.47K |
| 2025-11-26 | 610.51 | 606.60 | ↓$3.91 (-0.64%) | 601.07 | 612.85 | 305.24K |
| 2025-11-25 | 616.70 | 611.81 | ↓$4.89 (-0.79%) | 610.51 | 626.26 | 352.10K |
| 2025-11-24 | 597.13 | 618.49 | ↑$21.36 (3.58%) | 593.44 | 620.79 | 555.55K |
| 2025-11-21 | 587.00 | 591.82 | ↑$4.82 (0.82%) | 579.27 | 596.38 | 253.16K |
| 2025-11-20 | 600.00 | 586.16 | ↓$13.84 (-2.31%) | 583.49 | 605.00 | 137.24K |
| 2025-11-19 | 590.89 | 592.18 | ↑$1.29 (0.22%) | 585.01 | 594.07 | 220.87K |
| 2025-11-18 | 580.85 | 590.18 | ↑$9.33 (1.61%) | 575.00 | 592.34 | 219.11K |
| 2025-11-17 | 589.18 | 585.76 | ↓$3.42 (-0.58%) | 583.68 | 600.50 | 156.71K |
| 2025-11-14 | 587.78 | 590.09 | ↑$2.31 (0.39%) | 583.79 | 600.51 | 184.58K |
| 2025-11-13 | 590.74 | 591.32 | ↑$0.59 (0.10%) | 586.83 | 608.09 | 236.10K |
| 2025-11-12 | 600.99 | 597.60 | ↓$3.39 (-0.56%) | 597.60 | 608.62 | 172.24K |
| 2025-11-11 | 599.55 | 602.77 | ↑$3.22 (0.54%) | 594.06 | 609.13 | 368.04K |
| 2025-11-10 | 595.00 | 600.44 | ↑$5.44 (0.91%) | 587.98 | 603.73 | 244.33K |
| 2025-11-07 | 590.62 | 589.15 | ↓$1.47 (-0.25%) | 573.07 | 590.62 | 235.54K |
| 2025-11-06 | 599.00 | 592.19 | ↓$6.81 (-1.14%) | 589.54 | 600.67 | 269.01K |
| 2025-11-05 | 600.00 | 598.81 | ↓$1.19 (-0.20%) | 585.00 | 602.54 | 296.93K |
| 2025-11-04 | 586.04 | 594.53 | ↑$8.49 (1.45%) | 580.45 | 600.00 | 206.51K |
| 2025-11-03 | 584.90 | 594.02 | ↑$9.12 (1.56%) | 572.12 | 596.76 | 271.40K |
| 2025-10-31 | 580.37 | 584.91 | ↑$4.54 (0.78%) | 572.50 | 588.54 | 220.16K |
| 2025-10-30 | 582.14 | 580.37 | ↓$1.77 (-0.30%) | 578.90 | 595.00 | 211.99K |
| 2025-10-29 | 585.24 | 584.57 | ↓$0.67 (-0.11%) | 578.50 | 592.38 | 264.82K |
| 2025-10-28 | 598.17 | 580.53 | ↓$17.64 (-2.95%) | 571.03 | 599.98 | 398.67K |
| 2025-10-27 | 606.59 | 596.48 | ↓$10.11 (-1.67%) | 590.81 | 614.04 | 396.87K |
| 2025-10-24 | 603.05 | 605.20 | ↑$2.15 (0.36%) | 590.10 | 609.69 | 343.11K |
| 2025-10-23 | 619.55 | 596.61 | ↓$22.94 (-3.70%) | 576.24 | 625.00 | 756.02K |
Create an account or log in to view more rows.
$MEDP I blocked some bears and I liked it!
$MEDP Guys when can we expect that 30% drop?
$MEDP buy the dip…smfh
$MEDP buying a share monday LFG
$MEDP rocket fuel tanks are full. Gonna shoot to the stars
$MEDP COME ON!!! Ugh!
$MEDP the price is wrong
$MEDP still bullish
$MEDP volume = money
$MEDP we like the stock