Medpace Stock Price History
NASDAQ: MEDPHealth CareBiotechnology: Commercial Physical & Biological ResarchUSD
612.05+9.35 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MEDP price history at a glance
The price history for Medpace (MEDP) on this page begins on August 8, 2016, when the stock closed at $28.04; it most recently closed at $612.05 on October 5, 2026. The highest price in this record is $677.90, reached on July 20, 2026; the latest close is 9.7% below that peak. Across the 9 complete calendar years in the table, MEDP finished higher in 8 and lower in 1. Its best year was 2020 (+68.7%) and its worst was 2022 (-2.4%).
Over roughly 10 years the share price changed +2082.8%, a 35.5% compound annual price return (excluding dividends). In the last 12 months alone, MEDP has gained 18.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $677.90
- Date of high
- Jul 20, 2026
- Low since 2016
- $21.76
- Date of low
- May 1, 2017
- 52-week high
- $677.90
- 52-week low
- $373.00
- IPO year
- 2016
- Last close
- $612.05
MEDP returns
1 week
+2.10%
1 month
+4.39%
3 months
+13.72%
6 months
+24.01%
Year to date
+8.97%
1 year
+18.00%
3 years
+155.98%
5 years
+227.16%
MEDP price return, excluding dividends.
MEDP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 612.05 | +7.19% |
| 2025 | 571.02 | +68.21% |
| 2024 | 339.46 | +10.74% |
| 2023 | 306.53 | +44.31% |
| 2022 | 212.41 | -2.40% |
| 2021 | 217.64 | +56.35% |
| 2020 | 139.20 | +68.67% |
| 2019 | 82.53 | +57.20% |
| 2018 | 52.50 | +44.79% |
| 2017 | 36.26 | +0.53% |
| 2016* | 36.07 | +28.64% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
MEDP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 602.70 | 620.25 | 602.70 | 612.05 | +1.55% | |
| 602.43 | 604.56 | 590.46 | 602.70 | -0.26% | |
| 600.00 | 615.63 | 596.08 | 604.25 | +0.22% | |
| 624.86 | 642.65 | 601.36 | 602.90 | -2.84% | |
| 601.94 | 623.98 | 601.94 | 620.51 | +3.51% | |
| 593.03 | 609.75 | 587.39 | 599.47 | +0.23% | |
| 627.47 | 628.60 | 597.37 | 598.08 | -4.18% | |
| 622.60 | 628.69 | 614.30 | 624.18 | +0.33% | |
| 612.25 | 622.70 | 610.06 | 622.11 | +1.00% | |
| 616.16 | 621.62 | 608.05 | 615.94 | -0.48% | |
| 620.60 | 620.60 | 608.11 | 618.88 | -0.28% | |
| 612.30 | 626.83 | 610.79 | 620.59 | +0.56% | |
| 630.06 | 637.65 | 614.18 | 617.15 | -2.07% | |
| 624.02 | 632.72 | 619.62 | 630.19 | +0.96% | |
| 614.12 | 627.04 | 613.10 | 624.20 | +1.94% | |
| 615.41 | 619.41 | 608.54 | 612.33 | -0.46% | |
| 620.00 | 622.26 | 608.52 | 615.18 | -0.20% | |
| 616.99 | 625.01 | 612.53 | 616.44 | -0.65% | |
| 594.30 | 623.03 | 594.08 | 620.48 | +4.21% | |
| 595.99 | 600.93 | 589.44 | 595.41 | +1.34% | |
| 584.72 | 595.28 | 584.72 | 587.52 | +0.75% | |
| 582.68 | 587.67 | 577.64 | 583.16 | -0.54% | |
| 590.00 | 590.00 | 577.69 | 586.30 | -0.78% | |
| 590.95 | 596.98 | 587.09 | 590.89 | -0.07% | |
| 585.10 | 596.00 | 585.00 | 591.29 | -0.35% | |
| 594.33 | 599.25 | 586.52 | 593.39 | +0.06% | |
| 583.65 | 593.72 | 581.78 | 593.02 | +1.68% | |
| 595.52 | 596.09 | 581.82 | 583.21 | -1.81% | |
| 594.32 | 597.62 | 583.16 | 593.99 | -1.11% | |
| 605.79 | 609.22 | 599.36 | 600.65 | -1.79% | |
| 617.55 | 624.99 | 606.19 | 611.57 | -1.21% | |
| 607.86 | 620.58 | 605.63 | 619.05 | +0.81% | |
| 620.01 | 625.44 | 607.99 | 614.06 | -0.96% | |
| 614.15 | 622.49 | 612.00 | 620.03 | -0.12% | |
| 614.13 | 629.69 | 600.01 | 620.75 | +1.32% | |
| 597.75 | 627.59 | 597.41 | 612.64 | +0.72% | |
| 600.00 | 612.11 | 596.22 | 608.27 | +3.04% | |
| 595.81 | 598.77 | 588.38 | 590.30 | -1.14% | |
| 578.29 | 597.47 | 571.01 | 597.12 | +3.22% | |
| 581.95 | 586.28 | 571.74 | 578.50 | -0.59% | |
| 600.40 | 602.50 | 581.29 | 581.95 | -2.52% | |
| 598.20 | 604.89 | 593.14 | 596.98 | -1.41% | |
| 604.32 | 608.19 | 598.22 | 605.50 | +0.51% | |
| 588.99 | 603.34 | 588.99 | 602.43 | +1.99% | |
| 590.45 | 594.99 | 582.08 | 590.67 | +0.97% | |
| 588.00 | 590.00 | 576.72 | 585.01 | -0.47% | |
| 584.03 | 590.40 | 579.30 | 587.75 | +2.20% | |
| 577.19 | 577.64 | 563.45 | 575.08 | +0.31% | |
| 588.07 | 588.07 | 570.34 | 573.29 | -0.66% | |
| 577.18 | 579.57 | 565.74 | 577.11 | -0.21% | |
| 577.15 | 586.11 | 565.10 | 578.30 | -1.13% | |
| 570.85 | 593.29 | 568.31 | 584.93 | +2.44% | |
| 589.74 | 601.00 | 570.61 | 570.97 | -3.12% | |
| 603.15 | 606.64 | 588.77 | 589.37 | -2.00% | |
| 612.07 | 612.07 | 592.80 | 601.38 | -0.73% | |
| 647.00 | 677.90 | 592.65 | 605.82 | +14.71% | |
| 531.21 | 536.29 | 525.17 | 528.12 | -0.67% | |
| 518.76 | 537.86 | 514.47 | 531.67 | +0.71% | |
| 537.35 | 539.80 | 526.93 | 527.93 | -1.82% | |
| 529.99 | 540.86 | 527.00 | 537.73 | -0.04% | |
| 529.64 | 540.11 | 528.21 | 537.92 | +1.64% | |
| 537.28 | 538.60 | 525.45 | 529.23 | -1.29% | |
| 530.19 | 540.15 | 521.46 | 536.17 | +1.13% | |
| 542.18 | 544.42 | 524.00 | 530.19 | -1.49% | |
| 536.31 | 540.37 | 530.07 | 538.23 | +0.51% | |
| 530.51 | 543.93 | 528.49 | 535.50 | +0.66% | |
| 534.82 | 538.68 | 520.88 | 531.99 | -2.62% | |
| 556.47 | 558.84 | 540.98 | 546.29 | -3.33% | |
| 554.37 | 567.91 | 542.86 | 565.09 | +1.34% | |
| 547.79 | 562.47 | 546.61 | 557.60 | +2.58% | |
| 546.51 | 555.00 | 530.98 | 543.57 | +2.64% | |
| 534.00 | 539.51 | 523.69 | 529.59 | -0.96% | |
| 530.00 | 540.00 | 522.95 | 534.72 | +1.45% | |
| 516.50 | 528.25 | 516.00 | 527.07 | +1.37% | |
| 517.87 | 533.09 | 512.55 | 519.96 | +1.40% | |
| 479.00 | 517.83 | 479.00 | 512.79 | +8.30% | |
| 455.66 | 473.83 | 450.97 | 473.48 | +3.91% | |
| 458.82 | 461.92 | 445.01 | 455.66 | -0.99% | |
| 463.05 | 463.34 | 447.95 | 460.20 | +0.68% | |
| 457.10 | 466.68 | 455.02 | 457.09 | -0.98% | |
| 467.64 | 471.37 | 455.05 | 461.60 | -1.26% | |
| 467.34 | 474.98 | 462.91 | 467.50 | +0.03% | |
| 476.86 | 479.30 | 466.41 | 467.34 | -1.63% | |
| 463.44 | 478.80 | 463.44 | 475.07 | +2.01% | |
| 465.35 | 478.00 | 458.55 | 465.73 | -0.23% | |
| 460.36 | 471.23 | 456.97 | 466.79 | +1.94% | |
| 454.25 | 462.09 | 450.06 | 457.90 | +0.80% | |
| 453.53 | 458.00 | 442.95 | 454.25 | -0.97% | |
| 454.24 | 466.22 | 454.14 | 458.69 | +1.75% | |
| 445.40 | 451.68 | 434.38 | 450.82 | +1.17% | |
| 445.35 | 449.38 | 438.04 | 445.59 | -1.30% | |
| 446.43 | 460.90 | 444.41 | 451.47 | +0.98% | |
| 446.72 | 453.54 | 441.92 | 447.11 | -0.23% | |
| 428.00 | 450.61 | 422.00 | 448.12 | +4.70% | |
| 429.11 | 434.94 | 424.01 | 428.00 | -0.26% | |
| 443.54 | 443.54 | 422.88 | 429.11 | -0.85% | |
| 431.74 | 434.86 | 421.52 | 432.80 | +0.63% | |
| 417.99 | 430.36 | 408.40 | 430.10 | +1.95% | |
| 417.00 | 422.42 | 403.46 | 421.87 | +0.47% | |
| 422.18 | 425.56 | 418.96 | 419.91 | -0.18% | |
| 417.10 | 427.03 | 412.21 | 420.67 | +1.30% | |
| 419.57 | 421.74 | 414.71 | 415.27 | -0.93% | |
| 424.35 | 429.22 | 418.97 | 419.17 | -1.08% | |
| 418.25 | 424.57 | 413.00 | 423.76 | +0.96% | |
| 419.52 | 420.64 | 413.37 | 419.75 | +0.59% | |
| 427.44 | 427.44 | 414.36 | 417.29 | -1.58% | |
| 430.51 | 430.51 | 418.04 | 424.00 | -1.10% | |
| 429.39 | 434.86 | 425.82 | 428.71 | +0.45% | |
| 433.24 | 435.15 | 425.23 | 426.79 | -0.82% | |
| 419.00 | 433.96 | 413.35 | 430.32 | +3.19% | |
| 415.11 | 421.28 | 407.69 | 417.02 | -0.12% | |
| 420.00 | 422.00 | 414.11 | 417.54 | -0.27% | |
| 413.86 | 421.65 | 408.29 | 418.66 | +1.23% | |
| 405.69 | 416.37 | 402.44 | 413.59 | +0.96% | |
| 420.73 | 424.99 | 409.11 | 409.65 | -2.78% | |
| 415.28 | 422.50 | 410.54 | 421.37 | +2.64% | |
| 390.01 | 415.97 | 390.01 | 410.54 | +4.35% | |
| 375.15 | 407.61 | 373.00 | 393.42 | -22.63% | |
| 519.39 | 527.75 | 503.77 | 508.46 | -1.25% | |
| 528.30 | 530.07 | 511.38 | 514.90 | -2.56% | |
| 518.38 | 530.08 | 515.84 | 528.44 | +1.51% | |
| 517.73 | 526.65 | 512.77 | 520.60 | +0.96% | |
| 518.35 | 530.97 | 513.30 | 515.65 | -0.56% | |
| 522.46 | 529.26 | 515.91 | 518.54 | -0.28% | |
| 501.25 | 520.36 | 501.25 | 520.00 | +3.74% | |
| 493.22 | 504.57 | 492.97 | 501.23 | +1.56% | |
| 503.10 | 503.10 | 487.86 | 493.53 | -1.59% | |
| 518.49 | 519.64 | 497.58 | 501.50 | -3.68% | |
| 516.91 | 528.14 | 516.91 | 520.65 | +2.39% | |
| 491.08 | 511.31 | 487.34 | 508.52 | +2.52% | |
| 498.11 | 502.00 | 472.22 | 496.00 | -0.47% | |
| 481.36 | 501.33 | 481.36 | 498.34 | +1.81% | |
| 480.30 | 491.64 | 480.30 | 489.48 | +1.93% | |
| 459.17 | 482.68 | 459.17 | 480.19 | +4.32% | |
| 460.84 | 463.80 | 448.29 | 460.30 | +2.02% | |
| 463.82 | 466.00 | 449.11 | 451.20 | -3.30% | |
| 463.47 | 475.80 | 463.47 | 466.60 | -0.04% | |
| 465.61 | 471.91 | 460.33 | 466.80 | +1.32% | |
| 455.14 | 466.51 | 450.07 | 460.74 | +0.83% | |
| 458.26 | 462.17 | 453.09 | 456.93 | +0.98% | |
| 458.72 | 465.00 | 448.61 | 452.51 | -1.82% | |
| 450.20 | 465.00 | 446.89 | 460.92 | +1.35% | |
| 450.65 | 461.63 | 448.78 | 454.80 | -0.08% | |
| 457.75 | 466.17 | 451.06 | 455.15 | +0.33% | |
| 455.53 | 464.68 | 450.62 | 453.64 | +0.72% | |
| 450.52 | 464.93 | 445.04 | 450.41 | +1.48% | |
| 471.86 | 474.53 | 442.83 | 443.85 | -7.09% | |
| 464.30 | 479.02 | 463.09 | 477.72 | +2.34% | |
| 477.00 | 479.31 | 463.32 | 466.79 | -2.46% | |
| 466.70 | 483.30 | 460.51 | 478.54 | +1.69% | |
| 469.50 | 476.86 | 460.00 | 470.59 | +0.26% | |
| 460.33 | 478.00 | 459.02 | 469.38 | +0.76% | |
| 465.38 | 473.20 | 460.91 | 465.86 | +0.10% | |
| 456.63 | 466.00 | 446.87 | 465.38 | +1.73% | |
| 444.98 | 458.22 | 441.85 | 457.47 | +1.26% | |
| 440.00 | 452.99 | 435.77 | 451.76 | +1.04% | |
| 440.48 | 453.38 | 438.08 | 447.09 | +2.06% | |
| 443.71 | 443.85 | 425.57 | 438.08 | -0.93% | |
| 446.07 | 452.01 | 438.87 | 442.20 | -0.62% | |
| 450.46 | 456.79 | 434.92 | 444.96 | -1.94% | |
| 440.93 | 454.71 | 440.93 | 453.77 | +1.64% | |
| 442.89 | 447.85 | 425.80 | 446.44 | +0.06% | |
| 432.16 | 448.23 | 430.01 | 446.17 | +4.20% | |
| 430.89 | 445.00 | 425.80 | 428.18 | +0.04% | |
| 421.45 | 442.41 | 421.45 | 428.03 | +2.88% | |
| 397.00 | 420.42 | 392.35 | 416.04 | -1.86% | |
| 446.83 | 446.83 | 422.57 | 423.93 | -4.96% | |
| 489.00 | 493.70 | 441.65 | 446.05 | -15.90% | |
| 540.55 | 547.07 | 527.47 | 530.35 | -2.16% | |
| 550.62 | 550.62 | 539.19 | 542.04 | +0.14% | |
| 562.37 | 575.97 | 538.29 | 541.27 | -3.61% | |
| 570.22 | 580.69 | 547.18 | 561.52 | -1.23% | |
| 591.36 | 597.88 | 562.37 | 568.53 | -3.34% | |
| 576.16 | 593.18 | 568.86 | 588.17 | +0.98% | |
| 586.35 | 595.91 | 578.84 | 582.48 | -1.79% | |
| 597.49 | 605.25 | 581.44 | 593.07 | -0.81% | |
| 600.12 | 601.95 | 589.95 | 597.91 | -0.72% | |
| 602.31 | 608.07 | 596.09 | 602.25 | +0.03% | |
| 588.00 | 605.33 | 588.00 | 602.06 | +2.38% | |
| 603.01 | 604.25 | 579.03 | 588.05 | -3.01% | |
| 620.86 | 621.45 | 604.09 | 606.27 | -2.31% | |
| 604.49 | 624.00 | 595.00 | 620.59 | +3.02% | |
| 600.00 | 613.39 | 590.00 | 602.40 | -1.39% | |
| 618.04 | 628.92 | 606.79 | 610.90 | -1.16% | |
| 619.40 | 619.51 | 606.00 | 618.04 | +0.26% | |
| 612.74 | 618.88 | 605.85 | 616.45 | +1.32% | |
| 601.71 | 619.30 | 598.07 | 608.43 | +1.54% | |
| 597.93 | 605.96 | 591.36 | 599.21 | +0.71% | |
| 602.22 | 612.12 | 593.66 | 595.00 | -0.84% | |
| 611.57 | 612.99 | 591.03 | 600.02 | -2.13% | |
| 610.96 | 614.36 | 599.56 | 613.09 | +0.69% | |
| 587.45 | 611.70 | 586.25 | 608.89 | +3.76% | |
| 568.36 | 592.68 | 566.15 | 586.83 | +2.77% | |
| 558.66 | 571.03 | 551.00 | 571.02 | +1.67% | |
| 566.60 | 568.87 | 560.76 | 561.65 | -1.27% | |
| 569.98 | 574.01 | 562.00 | 568.85 | -0.20% | |
| 567.56 | 577.40 | 565.71 | 569.98 | +0.43% | |
| 571.85 | 571.85 | 561.83 | 567.56 | -0.75% | |
| 565.65 | 572.87 | 564.76 | 571.86 | +0.38% | |
| 571.57 | 575.53 | 566.91 | 569.70 | -0.32% | |
| 566.04 | 574.25 | 560.77 | 571.53 | +0.56% | |
| 562.47 | 569.66 | 561.20 | 568.36 | +1.45% | |
| 561.87 | 572.44 | 559.61 | 560.21 | +0.56% | |
| 558.78 | 565.49 | 555.16 | 557.07 | -0.30% | |
| 554.82 | 560.93 | 544.24 | 558.74 | -0.07% | |
| 557.90 | 563.68 | 553.32 | 559.13 | +0.22% | |
| 566.57 | 567.88 | 557.31 | 557.90 | -1.46% | |
| 558.54 | 569.00 | 556.46 | 566.15 | +0.96% | |
| 547.83 | 563.25 | 546.50 | 560.75 | +3.06% | |
| 549.29 | 550.35 | 542.81 | 544.08 | -0.93% | |
| 545.38 | 552.60 | 541.02 | 549.17 | +0.19% | |
| 547.53 | 550.00 | 536.40 | 548.12 | +0.61% | |
| 574.09 | 576.29 | 530.96 | 544.77 | -5.50% | |
| 584.59 | 592.15 | 571.30 | 576.49 | -1.24% | |
| 590.00 | 592.91 | 582.74 | 583.70 | -0.73% | |
| 588.81 | 596.51 | 586.58 | 587.98 | -0.76% | |
| 601.11 | 604.48 | 585.65 | 592.46 | -2.33% | |
| 610.51 | 612.85 | 601.07 | 606.60 | -0.85% | |
| 616.70 | 626.26 | 610.51 | 611.81 | -1.08% | |
| 597.13 | 620.79 | 593.44 | 618.49 | +4.51% | |
| 587.00 | 596.38 | 579.27 | 591.82 | +0.97% | |
| 600.00 | 605.00 | 583.49 | 586.16 | -1.02% | |
| 590.89 | 594.07 | 585.01 | 592.18 | +0.34% | |
| 580.85 | 592.34 | 575.00 | 590.18 | +0.75% | |
| 589.18 | 600.50 | 583.68 | 585.76 | -0.73% | |
| 587.78 | 600.51 | 583.79 | 590.09 | -0.21% | |
| 590.74 | 608.09 | 586.83 | 591.32 | -1.05% | |
| 600.99 | 608.62 | 597.60 | 597.60 | -0.86% | |
| 599.55 | 609.13 | 594.06 | 602.77 | +0.39% | |
| 595.00 | 603.73 | 587.98 | 600.44 | +1.92% | |
| 590.62 | 590.62 | 573.07 | 589.15 | -0.51% | |
| 599.00 | 600.67 | 589.54 | 592.19 | -1.11% | |
| 600.00 | 602.54 | 585.00 | 598.81 | +0.72% | |
| 586.04 | 600.00 | 580.45 | 594.53 | +0.09% | |
| 584.90 | 596.76 | 572.12 | 594.02 | +1.56% | |
| 580.37 | 588.54 | 572.50 | 584.91 | +0.78% | |
| 582.14 | 595.00 | 578.90 | 580.37 | -0.72% | |
| 585.24 | 592.38 | 578.50 | 584.57 | +0.70% | |
| 598.17 | 599.98 | 571.03 | 580.53 | -2.67% | |
| 606.59 | 614.04 | 590.81 | 596.48 | -1.44% | |
| 603.05 | 609.69 | 590.10 | 605.20 | +1.44% | |
| 619.55 | 625.00 | 576.24 | 596.61 | +9.12% | |
| 543.38 | 549.12 | 528.50 | 546.74 | +0.20% | |
| 545.15 | 554.14 | 537.86 | 545.64 | +0.23% | |
| 530.06 | 546.77 | 525.77 | 544.41 | +3.09% | |
| 520.49 | 529.20 | 517.07 | 528.07 | +1.32% | |
| 514.51 | 525.24 | 513.27 | 521.21 | +1.34% | |
| 516.36 | 521.70 | 510.12 | 514.32 | -0.50% | |
| 520.62 | 526.04 | 510.75 | 516.93 | -1.99% | |
| 507.69 | 529.78 | 497.33 | 527.40 | +5.22% | |
| 518.20 | 521.04 | 494.17 | 501.22 | -3.37% | |
| 532.91 | 537.40 | 515.76 | 518.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MEDP chart for longer ranges.