Medpace Holdings, Inc. (MEDP) stock
MEDPNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3051% above fair value
$652.01−25.55 (-3.77%)
Close on Oct 30, 2026Market cap $18.20BP/E 38.2Yield –
Price history
Medpace share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$652.01
-3.77% on the day
52-week range
$373.00 – $693.97
-6.0% from the high
Change over 52 weeks
+12.3%
From $580.37 on Oct 30, 2025
Average volume
296,242
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $677.85 | $677.85 | $648.11 | $652.01 | -3.77% | 219,452 |
| Oct 29, 2026 | $690.00 | $690.00 | $676.22 | $677.56 | -2.18% | 250,424 |
| Oct 28, 2026 | $671.56 | $693.97 | $671.56 | $692.68 | +2.80% | 301,522 |
| Oct 27, 2026 | $670.67 | $680.77 | $669.76 | $673.79 | -0.44% | 195,611 |
| Oct 26, 2026 | $671.46 | $678.41 | $663.61 | $676.77 | +1.13% | 306,534 |
| Oct 23, 2026 | $654.98 | $670.18 | $645.93 | $669.20 | +2.33% | 309,433 |
| Oct 22, 2026 | $657.11 | $684.52 | $645.30 | $653.96 | -1.29% | 893,947 |
| Oct 21, 2026 | $614.98 | $666.65 | $614.98 | $662.48 | +6.43% | 1,027,036 |
| Oct 20, 2026 | $626.64 | $637.15 | $613.13 | $622.43 | +0.45% | 403,823 |
| Oct 19, 2026 | $619.33 | $625.69 | $616.14 | $619.66 | +0.19% | 247,111 |
| Oct 16, 2026 | $630.29 | $632.33 | $610.05 | $618.47 | -1.61% | 325,148 |
| Oct 15, 2026 | $622.83 | $635.31 | $617.60 | $628.60 | +1.94% | 391,773 |
| Oct 14, 2026 | $605.76 | $630.88 | $605.76 | $616.63 | +1.11% | 311,258 |
| Oct 13, 2026 | $620.05 | $620.76 | $609.48 | $609.89 | -1.64% | 155,256 |
| Oct 12, 2026 | $612.70 | $623.11 | $608.71 | $620.05 | +1.31% | 176,177 |
| Oct 9, 2026 | $602.70 | $620.25 | $602.70 | $612.05 | +1.55% | 159,766 |
| Oct 8, 2026 | $602.43 | $604.56 | $590.46 | $602.70 | -0.26% | 223,106 |
| Oct 7, 2026 | $600.00 | $615.63 | $596.08 | $604.25 | +0.22% | 207,572 |
| Oct 6, 2026 | $624.86 | $642.65 | $601.36 | $602.90 | -2.84% | 219,131 |
| Oct 5, 2026 | $601.94 | $623.98 | $601.94 | $620.51 | +3.51% | 341,180 |
| Oct 2, 2026 | $593.03 | $609.75 | $587.39 | $599.47 | +0.23% | 303,678 |
| Oct 1, 2026 | $627.47 | $628.60 | $597.37 | $598.08 | -4.18% | 233,387 |
| Sep 30, 2026 | $622.60 | $628.69 | $614.30 | $624.18 | +0.33% | 306,609 |
| Sep 29, 2026 | $612.25 | $622.70 | $610.06 | $622.11 | +1.00% | 250,692 |
| Sep 28, 2026 | $616.16 | $621.62 | $608.05 | $615.94 | -0.48% | 242,301 |
| Sep 25, 2026 | $620.60 | $620.60 | $608.11 | $618.88 | -0.28% | 229,054 |
| Sep 24, 2026 | $612.30 | $626.83 | $610.79 | $620.59 | +0.56% | 308,864 |
| Sep 23, 2026 | $630.06 | $637.65 | $614.18 | $617.15 | -2.07% | 275,740 |
| Sep 22, 2026 | $624.02 | $632.72 | $619.62 | $630.19 | +0.96% | 304,203 |
| Sep 21, 2026 | $614.12 | $627.04 | $613.10 | $624.20 | +1.94% | 188,233 |
| Sep 18, 2026 | $615.41 | $619.41 | $608.54 | $612.33 | -0.46% | 522,196 |
| Sep 17, 2026 | $620.00 | $622.26 | $608.52 | $615.18 | -0.20% | 226,115 |
| Sep 16, 2026 | $616.99 | $625.01 | $612.53 | $616.44 | -0.65% | 208,149 |
| Sep 15, 2026 | $594.30 | $623.03 | $594.08 | $620.48 | +4.21% | 303,860 |
| Sep 14, 2026 | $595.99 | $600.93 | $589.44 | $595.41 | +1.34% | 203,636 |
| Sep 11, 2026 | $584.72 | $595.28 | $584.72 | $587.52 | +0.75% | 159,087 |
| Sep 10, 2026 | $582.68 | $587.67 | $577.64 | $583.16 | -0.54% | 195,558 |
| Sep 9, 2026 | $590.00 | $590.00 | $577.69 | $586.30 | -0.78% | 206,891 |
| Sep 8, 2026 | $590.95 | $596.98 | $587.09 | $590.89 | -0.07% | 185,218 |
| Sep 4, 2026 | $585.10 | $596.00 | $585.00 | $591.29 | -0.35% | 146,430 |
| Sep 3, 2026 | $594.33 | $599.25 | $586.52 | $593.39 | +0.06% | 143,232 |
| Sep 2, 2026 | $583.65 | $593.72 | $581.78 | $593.02 | +1.68% | 204,197 |
| Sep 1, 2026 | $595.52 | $596.09 | $581.82 | $583.21 | -1.81% | 179,867 |
| Aug 31, 2026 | $594.32 | $597.62 | $583.16 | $593.99 | -1.11% | 347,286 |
| Aug 28, 2026 | $605.79 | $609.22 | $599.36 | $600.65 | -1.79% | 186,917 |
| Aug 27, 2026 | $617.55 | $624.99 | $606.19 | $611.57 | -1.21% | 198,155 |
| Aug 26, 2026 | $607.86 | $620.58 | $605.63 | $619.05 | +0.81% | 149,419 |
| Aug 25, 2026 | $620.01 | $625.44 | $607.99 | $614.06 | -0.96% | 247,113 |
| Aug 24, 2026 | $614.15 | $622.49 | $612.00 | $620.03 | -0.12% | 186,216 |
| Aug 21, 2026 | $614.13 | $629.69 | $600.01 | $620.75 | +1.32% | 225,882 |
| Aug 20, 2026 | $597.75 | $627.59 | $597.41 | $612.64 | +0.72% | 254,525 |
| Aug 19, 2026 | $600.00 | $612.11 | $596.22 | $608.27 | +3.04% | 169,054 |
| Aug 18, 2026 | $595.81 | $598.77 | $588.38 | $590.30 | -1.14% | 131,427 |
| Aug 17, 2026 | $578.29 | $597.47 | $571.01 | $597.12 | +3.22% | 163,938 |
| Aug 14, 2026 | $581.95 | $586.28 | $571.74 | $578.50 | -0.59% | 220,619 |
| Aug 13, 2026 | $600.40 | $602.50 | $581.29 | $581.95 | -2.52% | 151,061 |
| Aug 12, 2026 | $598.20 | $604.89 | $593.14 | $596.98 | -1.41% | 310,387 |
| Aug 11, 2026 | $604.32 | $608.19 | $598.22 | $605.50 | +0.51% | 159,911 |
| Aug 10, 2026 | $588.99 | $603.34 | $588.99 | $602.43 | +1.99% | 233,638 |
| Aug 7, 2026 | $590.45 | $594.99 | $582.08 | $590.67 | +0.97% | 136,483 |
| Aug 6, 2026 | $588.00 | $590.00 | $576.72 | $585.01 | -0.47% | 148,658 |
| Aug 5, 2026 | $584.03 | $590.40 | $579.30 | $587.75 | +2.20% | 246,169 |
| Aug 4, 2026 | $577.19 | $577.64 | $563.45 | $575.08 | +0.31% | 227,919 |
| Aug 3, 2026 | $588.07 | $588.07 | $570.34 | $573.29 | -0.66% | 249,533 |
| Jul 31, 2026 | $577.18 | $579.57 | $565.74 | $577.11 | -0.21% | 261,431 |
| Jul 30, 2026 | $577.15 | $586.11 | $565.10 | $578.30 | -1.13% | 318,296 |
| Jul 29, 2026 | $570.85 | $593.29 | $568.31 | $584.93 | +2.44% | 580,886 |
| Jul 28, 2026 | $589.74 | $601.00 | $570.61 | $570.97 | -3.12% | 744,204 |
| Jul 27, 2026 | $603.15 | $606.64 | $588.77 | $589.37 | -2.00% | 415,466 |
| Jul 24, 2026 | $612.07 | $612.07 | $592.80 | $601.38 | -0.73% | 492,279 |
| Jul 23, 2026 | $647.00 | $677.90 | $592.65 | $605.82 | +14.71% | 1,177,298 |
| Jul 22, 2026 | $531.21 | $536.29 | $525.17 | $528.12 | -0.67% | 523,171 |
| Jul 21, 2026 | $518.76 | $537.86 | $514.47 | $531.67 | +0.71% | 281,544 |
| Jul 20, 2026 | $537.35 | $539.80 | $526.93 | $527.93 | -1.82% | 283,507 |
| Jul 17, 2026 | $529.99 | $540.86 | $527.00 | $537.73 | -0.04% | 231,154 |
| Jul 16, 2026 | $529.64 | $540.11 | $528.21 | $537.92 | +1.64% | 260,356 |
| Jul 15, 2026 | $537.28 | $538.60 | $525.45 | $529.23 | -1.29% | 283,062 |
| Jul 14, 2026 | $530.19 | $540.15 | $521.46 | $536.17 | +1.13% | 286,900 |
| Jul 13, 2026 | $542.18 | $544.42 | $524.00 | $530.19 | -1.49% | 261,763 |
| Jul 10, 2026 | $536.31 | $540.37 | $530.07 | $538.23 | +0.51% | 177,536 |
| Jul 9, 2026 | $530.51 | $543.93 | $528.49 | $535.50 | +0.66% | 410,579 |
| Jul 8, 2026 | $534.82 | $538.68 | $520.88 | $531.99 | -2.62% | 347,453 |
| Jul 7, 2026 | $556.47 | $558.84 | $540.98 | $546.29 | -3.33% | 357,572 |
| Jul 6, 2026 | $554.37 | $567.91 | $542.86 | $565.09 | +1.34% | 234,162 |
| Jul 2, 2026 | $547.79 | $562.47 | $546.61 | $557.60 | +2.58% | 356,575 |
| Jul 1, 2026 | $546.51 | $555.00 | $530.98 | $543.57 | +2.64% | 312,635 |
| Jun 30, 2026 | $534.00 | $539.51 | $523.69 | $529.59 | -0.96% | 335,554 |
| Jun 29, 2026 | $530.00 | $540.00 | $522.95 | $534.72 | +1.45% | 390,789 |
| Jun 26, 2026 | $516.50 | $528.25 | $516.00 | $527.07 | +1.37% | 399,920 |
| Jun 25, 2026 | $517.87 | $533.09 | $512.55 | $519.96 | +1.40% | 400,918 |
| Jun 24, 2026 | $479.00 | $517.83 | $479.00 | $512.79 | +8.30% | 503,486 |
| Jun 23, 2026 | $455.66 | $473.83 | $450.97 | $473.48 | +3.91% | 312,103 |
| Jun 22, 2026 | $458.82 | $461.92 | $445.01 | $455.66 | -0.99% | 385,386 |
| Jun 18, 2026 | $463.05 | $463.34 | $447.95 | $460.20 | +0.68% | 472,736 |
| Jun 17, 2026 | $457.10 | $466.68 | $455.02 | $457.09 | -0.98% | 240,060 |
| Jun 16, 2026 | $467.64 | $471.37 | $455.05 | $461.60 | -1.26% | 224,690 |
| Jun 15, 2026 | $467.34 | $474.98 | $462.91 | $467.50 | +0.03% | 265,938 |
| Jun 12, 2026 | $476.86 | $479.30 | $466.41 | $467.34 | -1.63% | 297,334 |
| Jun 11, 2026 | $463.44 | $478.80 | $463.44 | $475.07 | +2.01% | 249,695 |
| Jun 10, 2026 | $465.35 | $478.00 | $458.55 | $465.73 | -0.23% | 278,766 |
| Jun 9, 2026 | $460.36 | $471.23 | $456.97 | $466.79 | +1.94% | 284,301 |
| Jun 8, 2026 | $454.25 | $462.09 | $450.06 | $457.90 | +0.80% | 186,819 |
| Jun 5, 2026 | $453.53 | $458.00 | $442.95 | $454.25 | -0.97% | 190,552 |
| Jun 4, 2026 | $454.24 | $466.22 | $454.14 | $458.69 | +1.75% | 221,320 |
| Jun 3, 2026 | $445.40 | $451.68 | $434.38 | $450.82 | +1.17% | 240,137 |
| Jun 2, 2026 | $445.35 | $449.38 | $438.04 | $445.59 | -1.30% | 298,835 |
| Jun 1, 2026 | $446.43 | $460.90 | $444.41 | $451.47 | +0.98% | 251,194 |
| May 29, 2026 | $446.72 | $453.54 | $441.92 | $447.11 | -0.23% | 288,607 |
| May 28, 2026 | $428.00 | $450.61 | $422.00 | $448.12 | +4.70% | 483,965 |
| May 27, 2026 | $429.11 | $434.94 | $424.01 | $428.00 | -0.26% | 210,069 |
| May 26, 2026 | $443.54 | $443.54 | $422.88 | $429.11 | -0.85% | 293,554 |
| May 22, 2026 | $431.74 | $434.86 | $421.52 | $432.80 | +0.63% | 233,227 |
| May 21, 2026 | $417.99 | $430.36 | $408.40 | $430.10 | +1.95% | 320,229 |
| May 20, 2026 | $417.00 | $422.42 | $403.46 | $421.87 | +0.47% | 376,203 |
| May 19, 2026 | $422.18 | $425.56 | $418.96 | $419.91 | -0.18% | 294,505 |
| May 18, 2026 | $417.10 | $427.03 | $412.21 | $420.67 | +1.30% | 301,167 |
| May 15, 2026 | $419.57 | $421.74 | $414.71 | $415.27 | -0.93% | 286,762 |
| May 14, 2026 | $424.35 | $429.22 | $418.97 | $419.17 | -1.08% | 252,365 |
| May 13, 2026 | $418.25 | $424.57 | $413.00 | $423.76 | +0.96% | 473,996 |
| May 12, 2026 | $419.52 | $420.64 | $413.37 | $419.75 | +0.59% | 363,540 |
| May 11, 2026 | $427.44 | $427.44 | $414.36 | $417.29 | -1.58% | 405,166 |
| May 8, 2026 | $430.51 | $430.51 | $418.04 | $424.00 | -1.10% | 291,516 |
| May 7, 2026 | $429.39 | $434.86 | $425.82 | $428.71 | +0.45% | 346,709 |
| May 6, 2026 | $433.24 | $435.15 | $425.23 | $426.79 | -0.82% | 356,511 |
| May 5, 2026 | $419.00 | $433.96 | $413.35 | $430.32 | +3.19% | 421,432 |
| May 4, 2026 | $415.11 | $421.28 | $407.69 | $417.02 | -0.12% | 383,530 |
| May 1, 2026 | $420.00 | $422.00 | $414.11 | $417.54 | -0.27% | 284,037 |
| Apr 30, 2026 | $413.86 | $421.65 | $408.29 | $418.66 | +1.23% | 331,921 |
| Apr 29, 2026 | $405.69 | $416.37 | $402.44 | $413.59 | +0.96% | 468,411 |
| Apr 28, 2026 | $420.73 | $424.99 | $409.11 | $409.65 | -2.78% | 797,894 |
| Apr 27, 2026 | $415.28 | $422.50 | $410.54 | $421.37 | +2.64% | 618,216 |
| Apr 24, 2026 | $390.01 | $415.97 | $390.01 | $410.54 | +4.35% | 907,677 |
| Apr 23, 2026 | $375.15 | $407.61 | $373.00 | $393.42 | -22.63% | 1,635,678 |
| Apr 22, 2026 | $519.39 | $527.75 | $503.77 | $508.46 | -1.25% | 445,665 |
| Apr 21, 2026 | $528.30 | $530.07 | $511.38 | $514.90 | -2.56% | 366,450 |
| Apr 20, 2026 | $518.38 | $530.08 | $515.84 | $528.44 | +1.51% | 348,170 |
| Apr 17, 2026 | $517.73 | $526.65 | $512.77 | $520.60 | +0.96% | 629,940 |
| Apr 16, 2026 | $518.35 | $530.97 | $513.30 | $515.65 | -0.56% | 345,112 |
| Apr 15, 2026 | $522.46 | $529.26 | $515.91 | $518.54 | -0.28% | 547,766 |
| Apr 14, 2026 | $501.25 | $520.36 | $501.25 | $520.00 | +3.74% | 326,279 |
| Apr 13, 2026 | $493.22 | $504.57 | $492.97 | $501.23 | +1.56% | 203,886 |
| Apr 10, 2026 | $503.10 | $503.10 | $487.86 | $493.53 | -1.59% | 192,107 |
| Apr 9, 2026 | $518.49 | $519.64 | $497.58 | $501.50 | -3.68% | 364,439 |
| Apr 8, 2026 | $516.91 | $528.14 | $516.91 | $520.65 | +2.39% | 507,078 |
| Apr 7, 2026 | $491.08 | $511.31 | $487.34 | $508.52 | +2.52% | 329,532 |
| Apr 6, 2026 | $498.11 | $502.00 | $472.22 | $496.00 | -0.47% | 294,134 |
| Apr 2, 2026 | $481.36 | $501.33 | $481.36 | $498.34 | +1.81% | 284,409 |
| Apr 1, 2026 | $480.30 | $491.64 | $480.30 | $489.48 | +1.93% | 255,908 |
| Mar 31, 2026 | $459.17 | $482.68 | $459.17 | $480.19 | +4.32% | 322,965 |
| Mar 30, 2026 | $460.84 | $463.80 | $448.29 | $460.30 | +2.02% | 233,405 |
| Mar 27, 2026 | $463.82 | $466.00 | $449.11 | $451.20 | -3.30% | 213,252 |
| Mar 26, 2026 | $463.47 | $475.80 | $463.47 | $466.60 | -0.04% | 226,439 |
| Mar 25, 2026 | $465.61 | $471.91 | $460.33 | $466.80 | +1.32% | 397,823 |
| Mar 24, 2026 | $455.14 | $466.51 | $450.07 | $460.74 | +0.83% | 197,713 |
| Mar 23, 2026 | $458.26 | $462.17 | $453.09 | $456.93 | +0.98% | 250,060 |
| Mar 20, 2026 | $458.72 | $465.00 | $448.61 | $452.51 | -1.82% | 581,297 |
| Mar 19, 2026 | $450.20 | $465.00 | $446.89 | $460.92 | +1.35% | 286,818 |
| Mar 18, 2026 | $450.65 | $461.63 | $448.78 | $454.80 | -0.08% | 258,491 |
| Mar 17, 2026 | $457.75 | $466.17 | $451.06 | $455.15 | +0.33% | 326,660 |
| Mar 16, 2026 | $455.53 | $464.68 | $450.62 | $453.64 | +0.72% | 291,894 |
| Mar 13, 2026 | $450.52 | $464.93 | $445.04 | $450.41 | +1.48% | 327,693 |
| Mar 12, 2026 | $471.86 | $474.53 | $442.83 | $443.85 | -7.09% | 373,724 |
| Mar 11, 2026 | $464.30 | $479.02 | $463.09 | $477.72 | +2.34% | 424,535 |
| Mar 10, 2026 | $477.00 | $479.31 | $463.32 | $466.79 | -2.46% | 333,393 |
| Mar 9, 2026 | $466.70 | $483.30 | $460.51 | $478.54 | +1.69% | 312,729 |
| Mar 6, 2026 | $469.50 | $476.86 | $460.00 | $470.59 | +0.26% | 357,233 |
| Mar 5, 2026 | $460.33 | $478.00 | $459.02 | $469.38 | +0.76% | 228,576 |
| Mar 4, 2026 | $465.38 | $473.20 | $460.91 | $465.86 | +0.10% | 374,576 |
| Mar 3, 2026 | $456.63 | $466.00 | $446.87 | $465.38 | +1.73% | 254,619 |
| Mar 2, 2026 | $444.98 | $458.22 | $441.85 | $457.47 | +1.26% | 268,817 |
| Feb 27, 2026 | $440.00 | $452.99 | $435.77 | $451.76 | +1.04% | 422,149 |
| Feb 26, 2026 | $440.48 | $453.38 | $438.08 | $447.09 | +2.06% | 307,618 |
| Feb 25, 2026 | $443.71 | $443.85 | $425.57 | $438.08 | -0.93% | 372,240 |
| Feb 24, 2026 | $446.07 | $452.01 | $438.87 | $442.20 | -0.62% | 289,451 |
| Feb 23, 2026 | $450.46 | $456.79 | $434.92 | $444.96 | -1.94% | 408,570 |
| Feb 20, 2026 | $440.93 | $454.71 | $440.93 | $453.77 | +1.64% | 394,074 |
| Feb 19, 2026 | $442.89 | $447.85 | $425.80 | $446.44 | +0.06% | 402,386 |
| Feb 18, 2026 | $432.16 | $448.23 | $430.01 | $446.17 | +4.20% | 621,889 |
| Feb 17, 2026 | $430.89 | $445.00 | $425.80 | $428.18 | +0.04% | 429,923 |
| Feb 13, 2026 | $421.45 | $442.41 | $421.45 | $428.03 | +2.88% | 729,191 |
| Feb 12, 2026 | $397.00 | $420.42 | $392.35 | $416.04 | -1.86% | 681,852 |
| Feb 11, 2026 | $446.83 | $446.83 | $422.57 | $423.93 | -4.96% | 691,454 |
| Feb 10, 2026 | $489.00 | $493.70 | $441.65 | $446.05 | -15.90% | 1,031,659 |
| Feb 9, 2026 | $540.55 | $547.07 | $527.47 | $530.35 | -2.16% | 793,171 |
| Feb 6, 2026 | $550.62 | $550.62 | $539.19 | $542.04 | +0.14% | 752,521 |
| Feb 5, 2026 | $562.37 | $575.97 | $538.29 | $541.27 | -3.61% | 336,302 |
| Feb 4, 2026 | $570.22 | $580.69 | $547.18 | $561.52 | -1.23% | 344,660 |
| Feb 3, 2026 | $591.36 | $597.88 | $562.37 | $568.53 | -3.34% | 333,213 |
| Feb 2, 2026 | $576.16 | $593.18 | $568.86 | $588.17 | +0.98% | 324,842 |
| Jan 30, 2026 | $586.35 | $595.91 | $578.84 | $582.48 | -1.79% | 224,487 |
| Jan 29, 2026 | $597.49 | $605.25 | $581.44 | $593.07 | -0.81% | 192,501 |
| Jan 28, 2026 | $600.12 | $601.95 | $589.95 | $597.91 | -0.72% | 169,173 |
| Jan 27, 2026 | $602.31 | $608.07 | $596.09 | $602.25 | +0.03% | 140,609 |
| Jan 26, 2026 | $588.00 | $605.33 | $588.00 | $602.06 | +2.38% | 205,063 |
| Jan 23, 2026 | $603.01 | $604.25 | $579.03 | $588.05 | -3.01% | 301,649 |
| Jan 22, 2026 | $620.86 | $621.45 | $604.09 | $606.27 | -2.31% | 182,885 |
| Jan 21, 2026 | $604.49 | $624.00 | $595.00 | $620.59 | +3.02% | 251,248 |
| Jan 20, 2026 | $600.00 | $613.39 | $590.00 | $602.40 | -1.39% | 207,156 |
| Jan 16, 2026 | $618.04 | $628.92 | $606.79 | $610.90 | -1.16% | 232,679 |
| Jan 15, 2026 | $619.40 | $619.51 | $606.00 | $618.04 | +0.26% | 207,074 |
| Jan 14, 2026 | $612.74 | $618.88 | $605.85 | $616.45 | +1.32% | 196,117 |
| Jan 13, 2026 | $601.71 | $619.30 | $598.07 | $608.43 | +1.54% | 264,983 |
| Jan 12, 2026 | $597.93 | $605.96 | $591.36 | $599.21 | +0.71% | 274,566 |
| Jan 9, 2026 | $602.22 | $612.12 | $593.66 | $595.00 | -0.84% | 189,214 |
| Jan 8, 2026 | $611.57 | $612.99 | $591.03 | $600.02 | -2.13% | 235,707 |
| Jan 7, 2026 | $610.96 | $614.36 | $599.56 | $613.09 | +0.69% | 234,262 |
| Jan 6, 2026 | $587.45 | $611.70 | $586.25 | $608.89 | +3.76% | 206,726 |
| Jan 5, 2026 | $568.36 | $592.68 | $566.15 | $586.83 | +2.77% | 189,157 |
| Jan 2, 2026 | $558.66 | $571.03 | $551.00 | $571.02 | +1.67% | 129,719 |
| Dec 31, 2025 | $566.60 | $568.87 | $560.76 | $561.65 | -1.27% | 166,319 |
| Dec 30, 2025 | $569.98 | $574.01 | $562.00 | $568.85 | -0.20% | 256,856 |
| Dec 29, 2025 | $567.56 | $577.40 | $565.71 | $569.98 | +0.43% | 133,163 |
| Dec 26, 2025 | $571.85 | $571.85 | $561.83 | $567.56 | -0.75% | 163,215 |
| Dec 24, 2025 | $565.65 | $572.87 | $564.76 | $571.86 | +0.38% | 76,000 |
| Dec 23, 2025 | $571.57 | $575.53 | $566.91 | $569.70 | -0.32% | 193,905 |
| Dec 22, 2025 | $566.04 | $574.25 | $560.77 | $571.53 | +0.56% | 207,355 |
| Dec 19, 2025 | $562.47 | $569.66 | $561.20 | $568.36 | +1.45% | 378,445 |
| Dec 18, 2025 | $561.87 | $572.44 | $559.61 | $560.21 | +0.56% | 240,335 |
| Dec 17, 2025 | $558.78 | $565.49 | $555.16 | $557.07 | -0.30% | 174,056 |
| Dec 16, 2025 | $554.82 | $560.93 | $544.24 | $558.74 | -0.07% | 263,528 |
| Dec 15, 2025 | $557.90 | $563.68 | $553.32 | $559.13 | +0.22% | 262,351 |
| Dec 12, 2025 | $566.57 | $567.88 | $557.31 | $557.90 | -1.46% | 141,815 |
| Dec 11, 2025 | $558.54 | $569.00 | $556.46 | $566.15 | +0.96% | 198,721 |
| Dec 10, 2025 | $547.83 | $563.25 | $546.50 | $560.75 | +3.06% | 256,696 |
| Dec 9, 2025 | $549.29 | $550.35 | $542.81 | $544.08 | -0.93% | 210,303 |
| Dec 8, 2025 | $545.38 | $552.60 | $541.02 | $549.17 | +0.19% | 216,856 |
| Dec 5, 2025 | $547.53 | $550.00 | $536.40 | $548.12 | +0.61% | 353,545 |
| Dec 4, 2025 | $574.09 | $576.29 | $530.96 | $544.77 | -5.50% | 580,094 |
| Dec 3, 2025 | $584.59 | $592.15 | $571.30 | $576.49 | -1.24% | 245,168 |
| Dec 2, 2025 | $590.00 | $592.91 | $582.74 | $583.70 | -0.73% | 327,491 |
| Dec 1, 2025 | $588.81 | $596.51 | $586.58 | $587.98 | -0.76% | 284,505 |
| Nov 28, 2025 | $601.11 | $604.48 | $585.65 | $592.46 | -2.33% | 203,467 |
| Nov 26, 2025 | $610.51 | $612.85 | $601.07 | $606.60 | -0.85% | 305,243 |
| Nov 25, 2025 | $616.70 | $626.26 | $610.51 | $611.81 | -1.08% | 352,109 |
| Nov 24, 2025 | $597.13 | $620.79 | $593.44 | $618.49 | +4.51% | 555,557 |
| Nov 21, 2025 | $587.00 | $596.38 | $579.27 | $591.82 | +0.97% | 253,164 |
| Nov 20, 2025 | $600.00 | $605.00 | $583.49 | $586.16 | -1.02% | 137,236 |
| Nov 19, 2025 | $590.89 | $594.07 | $585.01 | $592.18 | +0.34% | 220,871 |
| Nov 18, 2025 | $580.85 | $592.34 | $575.00 | $590.18 | +0.75% | 219,112 |
| Nov 17, 2025 | $589.18 | $600.50 | $583.68 | $585.76 | -0.73% | 156,718 |
| Nov 14, 2025 | $587.78 | $600.51 | $583.79 | $590.09 | -0.21% | 184,581 |
| Nov 13, 2025 | $590.74 | $608.09 | $586.83 | $591.32 | -1.05% | 236,099 |
| Nov 12, 2025 | $600.99 | $608.62 | $597.60 | $597.60 | -0.86% | 172,240 |
| Nov 11, 2025 | $599.55 | $609.13 | $594.06 | $602.77 | +0.39% | 368,036 |
| Nov 10, 2025 | $595.00 | $603.73 | $587.97 | $600.44 | +1.92% | 244,327 |
| Nov 7, 2025 | $590.62 | $590.62 | $573.07 | $589.15 | -0.51% | 235,542 |
| Nov 6, 2025 | $599.00 | $600.67 | $589.54 | $592.19 | -1.11% | 269,008 |
| Nov 5, 2025 | $600.00 | $602.54 | $585.00 | $598.81 | +0.72% | 296,933 |
| Nov 4, 2025 | $586.04 | $600.00 | $580.45 | $594.53 | +0.09% | 206,555 |
| Nov 3, 2025 | $584.90 | $596.76 | $572.12 | $594.02 | +1.56% | 271,395 |
| Oct 31, 2025 | $580.37 | $588.54 | $572.50 | $584.91 | +0.78% | 220,163 |
| Oct 30, 2025 | $582.14 | $595.00 | $578.90 | $580.37 | -0.72% | 211,992 |
| Oct 29, 2025 | $585.24 | $592.38 | $578.50 | $584.57 | +0.70% | 264,815 |
| Oct 28, 2025 | $598.17 | $599.98 | $571.03 | $580.53 | -2.67% | 398,668 |
| Oct 27, 2025 | $606.59 | $614.04 | $590.81 | $596.48 | -1.44% | 396,874 |
| Oct 24, 2025 | $603.05 | $609.69 | $590.10 | $605.20 | +1.44% | 343,109 |
| Oct 23, 2025 | $619.55 | $625.00 | $576.24 | $596.61 | +9.12% | 756,016 |
| Oct 22, 2025 | $543.38 | $549.12 | $528.50 | $546.74 | +0.20% | 773,523 |
| Oct 21, 2025 | $545.15 | $554.14 | $537.86 | $545.64 | +0.23% | 519,477 |
| Oct 20, 2025 | $530.06 | $546.77 | $525.77 | $544.41 | – | 245,136 |
Seasonality
MEDP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -3.5% | 0.7% | -0.8% | 2.5% | 8.5% | 14.2% | 3.2% | -0.5% | 6.5% | 3.9% | 2.7% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 10 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.7% | -22.4% | 6.3% | -12.8% | 6.8% | 18.4% | 9.0% | 2.9% | 5.1% | 4.5% | ||
| 2025 | 5.1% | -6.3% | -6.9% | 1.2% | -4.4% | 6.4% | 36.1% | 11.3% | 8.1% | 13.8% | 1.3% | -5.2% |
| 2024 | -4.9% | 36.3% | 1.7% | -3.9% | -0.5% | 6.6% | -7.1% | -7.1% | -6.0% | -5.9% | 8.4% | -2.5% |
| 2023 | 4.1% | -12.3% | -3.0% | 6.4% | 3.4% | 16.0% | 5.4% | 6.8% | -10.4% | 0.2% | 11.6% | 13.2% |
| 2022 | -18.5% | -13.8% | 6.9% | -18.4% | 7.2% | 4.5% | 13.3% | -12.9% | 6.5% | 41.2% | -5.4% | 1.2% |
| 2021 | -4.6% | 22.3% | 1.0% | 3.4% | -1.5% | 5.7% | -0.4% | 3.6% | 3.8% | 19.7% | -8.4% | 4.9% |
| 2020 | 1.8% | 5.1% | -18.4% | 8.8% | 16.2% | 0.2% | 28.3% | 8.7% | -13.9% | -0.7% | 15.7% | 8.4% |
| 2019 | 21.7% | -14.7% | 7.3% | -4.7% | -3.9% | 21.2% | 20.4% | 2.7% | 3.9% | -12.4% | 4.1% | 9.6% |
| 2018 | 1.3% | -12.7% | 8.9% | 6.0% | 14.0% | 2.0% | 42.7% | -2.6% | 0.2% | -13.0% | 18.8% | -14.5% |
| 2017 | -3.3% | -17.0% | 3.1% | 6.2% | -12.3% | 4.2% | -5.4% | 19.0% | -2.3% | 17.5% | -11.1% | 8.9% |