TipRanks
Go Ultimate55% OFF

Medpace Holdings (01P) Historical Prices

DE:01P historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026604.80606.20586.80586.80586.80-4.43%605.20
Oct 29, 2026621.80623.40614.00614.00614.00+0.46%00.00
Oct 28, 2026605.20611.20605.20611.20611.20+0.89%00.00
Oct 27, 2026602.40606.80602.40605.80605.80+0.60%00.00
Oct 26, 2026600.00602.60600.00602.20602.20+1.14%00.00
Oct 23, 2026578.40595.40568.60595.40595.40-1.16%514.23
Oct 22, 2026582.20602.40569.60602.40602.40+3.72%00.00
Oct 21, 2026557.20580.80555.60580.80580.80+3.23%90.67
Oct 20, 2026553.60562.60553.60562.60562.60+1.63%00.00
Oct 19, 2026556.60556.60539.00553.60553.60+0.51%896.95
Oct 16, 2026560.60561.20550.80550.80550.80-1.29%00.00
Oct 15, 2026550.60558.00550.60558.00558.00+0.69%00.00
Oct 14, 2026545.60554.20535.60554.20554.20+1.24%100.69
Oct 13, 2026554.00556.00547.40547.40547.40-1.30%00.00
Oct 12, 2026541.20554.60541.20554.60554.60+0.73%90.63
Oct 09, 2026538.20550.60532.40550.60550.60+3.97%00.00
Oct 08, 2026539.60539.60529.60529.60529.60-2.83%00.00
Oct 07, 2026543.80545.00538.80545.00545.00+0.93%00.00
Oct 06, 2026557.60557.60540.00540.00540.00-1.28%120.85
Oct 05, 2026536.20547.00536.20547.00547.00+1.60%40.28
Oct 02, 2026531.80538.40531.80538.40538.40-1.32%120.86
Oct 01, 2026551.80551.80545.60545.60545.60-0.51%00.00
Sep 30, 2026548.40548.60548.40548.40548.40+0.51%00.00
Sep 29, 2026543.20545.60543.20545.60545.60+0.89%00.00
Sep 28, 2026544.20546.60540.80540.80540.80+0.33%00.00
Sep 25, 2026546.00557.20539.00539.00539.00-0.37%10.07
Sep 24, 2026543.60543.60540.80541.00541.00-2.03%20.13
Sep 23, 2026552.20557.60552.20552.20552.20+0.33%00.00
Sep 22, 2026544.20550.40542.60550.40550.40+1.29%00.00
Sep 21, 2026534.60543.40534.60543.40543.40+1.68%00.00
Sep 18, 2026540.20540.20534.40534.40534.40-1.29%00.00
Sep 17, 2026538.40542.20538.40541.40541.40+0.86%00.00
Sep 16, 2026538.80538.80536.80536.80536.80+1.47%00.00
Sep 15, 2026517.80529.00508.80529.00529.00+3.40%30821.83
Sep 14, 2026494.20511.60493.20511.60511.60-0.04%150.99
Sep 11, 2026502.20511.80502.20511.80511.80+2.40%00.00
Sep 10, 2026500.80504.60499.80499.80499.80-0.40%00.00
Sep 09, 2026509.00515.20501.80501.80501.80-0.87%00.00
Sep 08, 2026508.20510.00505.40506.20506.20-0.59%251.65
Sep 07, 2026509.20509.20509.20509.20509.20-0.31%00.00
Sep 04, 2026521.20521.20507.00510.80510.80+0.00%151.00
Sep 03, 2026510.80510.80510.80510.80510.80+1.39%00.00
Sep 02, 2026503.80503.80503.80503.80503.80-0.24%00.00
Sep 01, 2026496.60505.00496.60505.00505.00-0.39%10.07
Aug 31, 2026507.00507.00507.00507.00507.00-3.24%00.00
Aug 28, 2026524.00524.00524.00524.00524.00-1.06%00.00
Aug 27, 2026529.60529.60529.60529.60529.60+0.08%00.00
Aug 26, 2026511.80529.20511.80529.20529.20+1.03%50.33
Aug 25, 2026529.00529.00523.80523.80523.80-1.02%251.71
Aug 24, 2026529.20529.20529.20529.20529.20-0.38%00.00