Medpace Holdings, Inc.MEDPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $586.35 | $595.91 | $578.84 | $582.48 | 224,500 |
| 1/29/2026 | $597.49 | $605.25 | $581.44 | $593.07 | 192,501 |
| 1/28/2026 | $600.12 | $601.95 | $589.95 | $597.91 | 169,200 |
| 1/27/2026 | $602.31 | $608.07 | $596.09 | $602.25 | 140,609 |
| 1/26/2026 | $588.00 | $605.33 | $588.00 | $602.06 | 205,100 |
| 1/23/2026 | $603.01 | $604.25 | $579.03 | $588.05 | 301,649 |
| 1/22/2026 | $620.86 | $621.45 | $604.09 | $606.27 | 182,885 |
| 1/21/2026 | $604.49 | $624.00 | $595.00 | $620.59 | 251,248 |
| 1/20/2026 | $600.00 | $613.39 | $590.00 | $602.40 | 207,200 |
| 1/16/2026 | $618.04 | $628.92 | $606.79 | $610.90 | 232,700 |
| 1/15/2026 | $619.40 | $619.51 | $606.00 | $618.04 | 207,100 |
| 1/14/2026 | $612.74 | $618.88 | $605.85 | $616.45 | 196,117 |
| 1/13/2026 | $601.71 | $619.30 | $598.07 | $608.43 | 265,000 |
| 1/12/2026 | $597.93 | $605.96 | $591.36 | $599.21 | 274,600 |
| 1/9/2026 | $602.22 | $612.12 | $593.66 | $595.00 | 189,214 |
| 1/8/2026 | $611.57 | $612.99 | $591.03 | $600.02 | 235,707 |
| 1/7/2026 | $610.96 | $614.36 | $599.56 | $613.09 | 234,300 |
| 1/6/2026 | $587.45 | $611.70 | $586.25 | $608.89 | 206,726 |
| 1/5/2026 | $568.36 | $592.68 | $566.15 | $586.83 | 189,200 |
| 1/2/2026 | $558.66 | $571.03 | $551.00 | $571.02 | 129,719 |
| 12/31/2025 | $566.60 | $568.87 | $560.76 | $561.65 | 166,319 |
| 12/30/2025 | $569.98 | $574.01 | $562.00 | $568.85 | 256,900 |
| 12/29/2025 | $567.56 | $577.40 | $565.71 | $569.98 | 133,200 |
| 12/26/2025 | $571.85 | $571.85 | $561.83 | $567.56 | 163,215 |
| 12/24/2025 | $565.65 | $572.87 | $564.76 | $571.86 | 76,000 |
| 12/23/2025 | $571.57 | $575.53 | $566.91 | $569.70 | 193,905 |
| 12/22/2025 | $566.04 | $574.25 | $560.77 | $571.53 | 207,400 |
| 12/19/2025 | $562.47 | $569.66 | $561.20 | $568.36 | 378,445 |
| 12/18/2025 | $561.87 | $572.44 | $559.61 | $560.21 | 240,335 |
| 12/17/2025 | $558.78 | $565.49 | $555.16 | $557.07 | 174,100 |
| 12/16/2025 | $554.82 | $560.93 | $544.24 | $558.74 | 263,528 |
| 12/15/2025 | $557.90 | $563.68 | $553.32 | $559.13 | 262,400 |
| 12/12/2025 | $566.57 | $567.88 | $557.31 | $557.90 | 141,815 |
| 12/11/2025 | $558.54 | $569.00 | $556.46 | $566.15 | 198,721 |
| 12/10/2025 | $547.83 | $563.25 | $546.50 | $560.75 | 256,700 |
| 12/9/2025 | $549.29 | $550.35 | $542.81 | $544.08 | 210,303 |
| 12/8/2025 | $545.38 | $552.60 | $541.02 | $549.17 | 216,856 |
| 12/5/2025 | $547.53 | $550.00 | $536.40 | $548.12 | 353,545 |
| 12/4/2025 | $574.09 | $576.29 | $530.96 | $544.77 | 580,100 |
| 12/3/2025 | $584.59 | $592.15 | $571.30 | $576.49 | 245,200 |
| 12/2/2025 | $590.00 | $592.91 | $582.74 | $583.70 | 327,500 |
| 12/1/2025 | $588.81 | $596.51 | $586.58 | $587.98 | 284,505 |
| 11/28/2025 | $601.11 | $604.48 | $585.65 | $592.46 | 203,500 |
| 11/26/2025 | $610.51 | $612.85 | $601.07 | $606.60 | 305,243 |
| 11/25/2025 | $616.70 | $626.26 | $610.51 | $611.81 | 352,109 |
| 11/24/2025 | $597.13 | $620.79 | $593.44 | $618.49 | 555,600 |
| 11/21/2025 | $587.00 | $596.38 | $579.27 | $591.82 | 253,200 |
| 11/20/2025 | $600.00 | $605.00 | $583.49 | $586.16 | 137,236 |
| 11/19/2025 | $590.89 | $594.07 | $585.01 | $592.18 | 220,900 |
| 11/18/2025 | $580.85 | $592.34 | $575.00 | $590.18 | 219,112 |
| 11/17/2025 | $589.18 | $600.50 | $583.68 | $585.76 | 156,718 |
| 11/14/2025 | $587.78 | $600.51 | $583.79 | $590.09 | 184,600 |
| 11/13/2025 | $590.74 | $608.09 | $586.83 | $591.32 | 236,100 |
| 11/12/2025 | $600.99 | $608.62 | $597.60 | $597.60 | 172,240 |
| 11/11/2025 | $599.55 | $609.13 | $594.06 | $602.77 | 368,036 |
| 11/10/2025 | $595.00 | $603.73 | $587.97 | $600.44 | 244,327 |
| 11/7/2025 | $590.62 | $590.62 | $573.07 | $589.15 | 235,542 |
| 11/6/2025 | $599.00 | $600.67 | $589.54 | $592.19 | 269,008 |
| 11/5/2025 | $600.00 | $602.54 | $585.00 | $598.81 | 296,933 |
| 11/4/2025 | $586.04 | $600.00 | $580.45 | $594.53 | 206,555 |