Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
72.51
+0.41 (0.57%)
At close: May 30, 2025, 4:00 PM
72.51
0.00 (0.01%)
After-hours: May 30, 2025, 4:21 PM EDT

Maximus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202571.9972.5171.6272.23-0.18%99,179
May 29, 202572.5672.6871.5372.1072.10-0.74%669,341
May 28, 202574.4775.1972.5472.6472.64-2.76%375,680
May 27, 202573.1974.7572.8674.7074.703.18%395,675
May 23, 202572.7273.2271.5372.4072.40-1.75%456,402
May 22, 202573.3474.1272.7373.6973.690.01%325,996
May 21, 202574.2274.4573.2473.6873.68-1.59%311,149
May 20, 202574.9775.3674.4374.8774.87-0.40%273,247
May 19, 202574.3775.3474.3775.1775.170.24%342,414
May 16, 202575.2175.5374.6474.9974.99-0.45%553,451
May 15, 202574.9975.6074.4375.3375.330.43%361,216
May 14, 202575.1776.1274.6975.0174.71-0.46%439,734
May 13, 202576.8276.8275.0175.3675.06-1.87%347,241
May 12, 202575.9777.3174.9576.8076.501.96%568,248
May 9, 202574.7176.4273.9775.3275.02-0.55%598,969
May 8, 202570.5476.3869.3675.7475.4412.78%1,188,667
May 7, 202566.8267.4666.1767.1666.891.04%494,683
May 6, 202566.2567.0465.6766.4766.210.33%342,616
May 5, 202566.5366.9666.1666.2565.99-0.94%395,180
May 2, 202566.8667.6566.4266.8866.620.83%348,424
May 1, 202566.6267.0965.5066.3366.07-0.94%550,401
Apr 30, 202567.5867.5866.0566.9666.69-0.64%539,862
Apr 29, 202567.2267.8066.5667.3967.12-0.21%370,463
Apr 28, 202567.7067.8966.3167.5367.26-0.28%578,037
Apr 25, 202568.8568.8667.4567.7267.45-1.57%324,726
Apr 24, 202568.4169.4468.0168.8068.530.72%274,538
Apr 23, 202568.6969.6467.8568.3168.040.21%400,804
Apr 22, 202567.3468.3166.6368.1767.901.90%316,613
Apr 21, 202567.5267.5266.3966.9066.64-0.68%281,405
Apr 17, 202567.0167.9466.9567.3667.09-0.03%360,597
Apr 16, 202568.0568.4367.0667.3867.11-1.04%320,284
Apr 15, 202568.6868.8967.5968.0967.82-0.95%324,215
Apr 14, 202568.5768.9567.6568.7468.470.35%406,335
Apr 11, 202567.2168.7066.1168.5068.231.53%527,898
Apr 10, 202567.4368.3865.6267.4767.20-0.60%822,024
Apr 9, 202564.7068.7364.6867.8867.613.57%729,669
Apr 8, 202568.3168.8765.1565.5465.28-2.67%539,923
Apr 7, 202567.0269.5065.5267.3467.07-1.91%697,954
Apr 4, 202568.4069.5867.5568.6568.38-2.32%548,478
Apr 3, 202570.2270.6968.7870.2870.00-1.06%504,184
Apr 2, 202568.0272.4767.6071.0370.753.42%1,105,469
Apr 1, 202568.3469.1267.9168.6868.410.72%547,975
Mar 31, 202567.9068.6066.9468.1967.92-0.03%653,686
Mar 28, 202568.0168.3367.1168.2167.940.16%456,343
Mar 27, 202567.2568.1666.8668.1067.831.60%357,415
Mar 26, 202566.7067.3966.5467.0366.760.83%339,065
Mar 25, 202567.0567.0565.8266.4866.22-0.02%560,939
Mar 24, 202567.7568.2465.8966.4966.23-1.12%606,984
Mar 21, 202566.6667.2465.0067.2466.970.04%1,944,375
Mar 20, 202568.0568.3466.6667.2166.94-2.13%501,143