$506.13
−8.77−1.70%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on MEDP
Medpace Holdings, Inc. Common Stock is down 1.70% to $506.13, lagging the Industrials sector on 0.84× average volume.
- Underperforming the Industrials sector by 1.16 points today (−0.54% group vs. −1.70% here)
- Sitting 68% of the way between 52W low $250.05 and high $628.92
- Volume tracking at 0.84× the 20-day average — roughly in line with recent sessions
- Opened up 0.87% from the prior close of $514.90
- Closed in the bottom 8% of today's intraday range
Range: $500.91 – 514.31Change: −1.46%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $513.62 | 5.7K |
| Apr 21, 1:40 PM | $514.07 | 3.0K |
| Apr 21, 1:45 PM | $514.29 | 3.2K |
| Apr 21, 1:50 PM | $513.09 | 2.9K |
| Apr 21, 1:55 PM | $514.31 | 5.8K |
| Apr 21, 2:00 PM | $513.26 | 5.6K |
| Apr 21, 2:05 PM | $512.12 | 4.5K |
| Apr 21, 2:10 PM | $512.20 | 4.0K |
| Apr 21, 2:15 PM | $511.13 | 4.0K |
| Apr 21, 2:20 PM | $512.15 | 2.9K |
| Apr 21, 2:25 PM | $512.17 | 3.5K |
| Apr 21, 2:30 PM | $510.76 | 4.7K |
| Apr 21, 2:35 PM | $510.58 | 6.1K |
| Apr 21, 2:40 PM | $511.40 | 4.7K |
| Apr 21, 2:45 PM | $512.08 | 3.0K |
| Apr 21, 2:50 PM | $511.70 | 5.5K |
| Apr 21, 2:55 PM | $510.11 | 6.6K |
| Apr 21, 3:00 PM | $508.41 | 6.4K |
| Apr 21, 3:05 PM | $507.61 | 4.3K |
| Apr 21, 3:10 PM | $508.52 | 6.4K |
| Apr 21, 3:15 PM | $509.52 | 3.7K |
| Apr 21, 3:20 PM | $508.20 | 4.2K |
| Apr 21, 3:25 PM | $508.33 | 3.9K |
| Apr 21, 3:30 PM | $506.95 | 6.6K |
| Apr 21, 3:35 PM | $505.85 | 3.8K |
| Apr 21, 3:40 PM | $507.50 | 2.9K |
| Apr 21, 3:45 PM | $505.98 | 3.0K |
| Apr 21, 3:50 PM | $505.21 | 6.6K |
| Apr 21, 3:55 PM | $504.70 | 3.1K |
| Apr 21, 4:00 PM | $505.25 | 5.6K |
| Apr 21, 4:05 PM | $506.50 | 2.6K |
| Apr 21, 4:10 PM | $507.63 | 4.7K |
| Apr 21, 4:15 PM | $508.39 | 3.3K |
| Apr 21, 4:20 PM | $508.19 | 4.8K |
| Apr 21, 4:25 PM | $506.69 | 5.7K |
| Apr 21, 4:30 PM | $507.68 | 4.3K |
| Apr 21, 4:35 PM | $509.16 | 5.4K |
| Apr 21, 4:40 PM | $508.01 | 6.4K |
| Apr 21, 4:45 PM | $509.78 | 5.0K |
| Apr 21, 4:50 PM | $508.87 | 4.1K |
| Apr 21, 4:55 PM | $510.27 | 4.3K |
| Apr 21, 5:00 PM | $508.41 | 6.5K |
| Apr 21, 5:05 PM | $508.60 | 3.7K |
| Apr 21, 5:10 PM | $510.31 | 3.2K |
| Apr 21, 5:15 PM | $509.85 | 5.4K |
| Apr 21, 5:20 PM | $508.46 | 2.9K |
| Apr 21, 5:25 PM | $506.72 | 6.7K |
| Apr 21, 5:30 PM | $505.28 | 3.3K |
| Apr 21, 5:35 PM | $504.15 | 2.6K |
| Apr 21, 5:40 PM | $502.22 | 6.8K |
| Apr 21, 5:45 PM | $500.91 | 3.8K |
| Apr 21, 5:50 PM | $501.71 | 5.3K |
| Apr 21, 5:55 PM | $503.24 | 6.7K |
| Apr 21, 6:00 PM | $504.07 | 5.5K |
| Apr 21, 6:05 PM | $505.95 | 4.1K |
| Apr 21, 6:10 PM | $507.31 | 5.6K |
| Apr 21, 6:15 PM | $508.22 | 4.4K |
| Apr 21, 6:20 PM | $509.57 | 2.8K |
| Apr 21, 6:25 PM | $508.61 | 3.1K |
| Apr 21, 6:30 PM | $509.90 | 5.0K |
| Apr 21, 6:35 PM | $508.27 | 3.2K |
| Apr 21, 6:40 PM | $506.43 | 4.0K |
| Apr 21, 6:45 PM | $507.00 | 4.4K |
| Apr 21, 6:50 PM | $506.84 | 2.6K |
| Apr 21, 6:55 PM | $508.50 | 5.7K |
| Apr 21, 7:00 PM | $510.36 | 5.2K |
| Apr 21, 7:05 PM | $510.17 | 2.9K |
| Apr 21, 7:10 PM | $508.95 | 4.9K |
| Apr 21, 7:15 PM | $509.85 | 2.6K |
| Apr 21, 7:20 PM | $510.76 | 6.5K |
| Apr 21, 7:25 PM | $510.34 | 5.9K |
| Apr 21, 7:30 PM | $510.63 | 4.5K |
| Apr 21, 7:35 PM | $509.06 | 4.6K |
| Apr 21, 7:40 PM | $508.17 | 2.8K |
| Apr 21, 7:45 PM | $507.60 | 2.7K |
| Apr 21, 7:50 PM | $507.01 | 5.5K |
| Apr 21, 7:55 PM | $506.62 | 6.2K |
| Apr 21, 8:00 PM | $506.13 | 5.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $514.90
- Open
- $519.39
- Day's Range
- $504.15 – 527.75
- 52-Week Range
- $250.05 – 628.92
- Volume
- 277.8K
- Avg Volume (20d)
- 329.3K
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Atoic coverage
No articles yet mentioning MEDP. We publish when a signal fires — check back.