Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
90.96
-0.28 (-0.31%)
At close: Oct 6, 2025, 4:00 PM EDT
91.01
+0.05 (0.05%)
After-hours: Oct 6, 2025, 7:48 PM EDT
Maximus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 91.24 | 92.50 | 89.51 | 90.96 | 90.96 | -0.31% | 511,860 |
| Oct 3, 2025 | 91.26 | 92.28 | 91.18 | 91.24 | 91.24 | -0.01% | 518,223 |
| Oct 2, 2025 | 90.21 | 91.44 | 89.66 | 91.25 | 91.25 | 0.42% | 516,999 |
| Oct 1, 2025 | 90.86 | 91.13 | 88.85 | 90.87 | 90.87 | -0.55% | 568,691 |
| Sep 30, 2025 | 89.46 | 91.73 | 89.39 | 91.37 | 91.37 | 2.33% | 521,080 |
| Sep 29, 2025 | 88.20 | 89.30 | 87.77 | 89.29 | 89.29 | 1.33% | 556,818 |
| Sep 26, 2025 | 87.91 | 88.92 | 87.46 | 88.12 | 88.12 | 0.43% | 710,130 |
| Sep 25, 2025 | 87.89 | 88.18 | 86.63 | 87.74 | 87.74 | -0.07% | 530,531 |
| Sep 24, 2025 | 87.38 | 88.40 | 87.24 | 87.80 | 87.80 | 0.29% | 630,326 |
| Sep 23, 2025 | 88.73 | 90.01 | 86.59 | 87.55 | 87.55 | -1.41% | 793,440 |
| Sep 22, 2025 | 89.05 | 89.37 | 87.97 | 88.80 | 88.80 | -0.20% | 639,792 |
| Sep 19, 2025 | 89.33 | 89.73 | 88.60 | 88.98 | 88.98 | -0.19% | 1,091,920 |
| Sep 18, 2025 | 88.32 | 89.80 | 88.10 | 89.15 | 89.15 | 0.76% | 563,677 |
| Sep 17, 2025 | 88.41 | 89.85 | 87.86 | 88.48 | 88.48 | 0.82% | 617,568 |
| Sep 16, 2025 | 87.97 | 88.79 | 87.07 | 87.76 | 87.76 | -0.24% | 613,934 |
| Sep 15, 2025 | 89.19 | 89.75 | 87.84 | 87.97 | 87.97 | -1.75% | 681,037 |
| Sep 12, 2025 | 89.84 | 90.43 | 89.40 | 89.54 | 89.54 | -0.61% | 559,316 |
| Sep 11, 2025 | 87.60 | 90.16 | 87.60 | 90.09 | 90.09 | 2.84% | 669,631 |
| Sep 10, 2025 | 89.14 | 89.14 | 87.27 | 87.60 | 87.60 | 0.21% | 788,860 |
| Sep 9, 2025 | 88.33 | 88.74 | 87.07 | 87.42 | 87.42 | -1.04% | 591,056 |
| Sep 8, 2025 | 88.10 | 88.42 | 86.79 | 88.34 | 88.34 | 0.10% | 463,448 |
| Sep 5, 2025 | 89.10 | 89.52 | 87.62 | 88.25 | 88.25 | -0.29% | 493,512 |
| Sep 4, 2025 | 88.53 | 88.67 | 87.30 | 88.51 | 88.51 | -0.05% | 541,710 |
| Sep 3, 2025 | 89.38 | 89.42 | 88.21 | 88.55 | 88.55 | -1.00% | 384,591 |
| Sep 2, 2025 | 87.24 | 89.82 | 87.24 | 89.44 | 89.44 | 1.73% | 622,044 |
| Aug 29, 2025 | 87.78 | 88.91 | 87.09 | 87.92 | 87.92 | 0.23% | 434,573 |
| Aug 28, 2025 | 87.27 | 87.81 | 86.20 | 87.72 | 87.72 | 0.18% | 552,291 |
| Aug 27, 2025 | 86.21 | 87.83 | 86.21 | 87.56 | 87.56 | 1.33% | 1,069,588 |
| Aug 26, 2025 | 85.89 | 87.05 | 85.28 | 86.41 | 86.41 | 0.48% | 537,131 |
| Aug 25, 2025 | 86.65 | 87.15 | 85.70 | 86.00 | 86.00 | -1.15% | 457,306 |
| Aug 22, 2025 | 85.75 | 87.50 | 85.53 | 87.00 | 87.00 | 1.86% | 517,681 |
| Aug 21, 2025 | 84.72 | 85.42 | 84.22 | 85.41 | 85.41 | 0.16% | 369,749 |
| Aug 20, 2025 | 85.17 | 85.45 | 84.40 | 85.27 | 85.27 | 0.34% | 551,676 |
| Aug 19, 2025 | 85.16 | 85.95 | 84.81 | 84.98 | 84.98 | -0.16% | 586,970 |
| Aug 18, 2025 | 84.52 | 85.23 | 84.00 | 85.12 | 85.12 | 0.85% | 648,697 |
| Aug 15, 2025 | 84.27 | 84.58 | 83.68 | 84.40 | 84.40 | -0.11% | 625,861 |
| Aug 14, 2025 | 84.97 | 85.38 | 84.31 | 84.49 | 84.19 | -1.33% | 631,713 |
| Aug 13, 2025 | 83.76 | 85.69 | 83.75 | 85.63 | 85.33 | 3.34% | 951,817 |
| Aug 12, 2025 | 82.51 | 83.58 | 82.00 | 82.86 | 82.57 | 0.25% | 728,790 |
| Aug 11, 2025 | 82.04 | 83.74 | 81.62 | 82.65 | 82.36 | 1.47% | 960,611 |
| Aug 8, 2025 | 78.02 | 81.61 | 77.34 | 81.45 | 81.16 | 4.02% | 887,267 |
| Aug 7, 2025 | 79.47 | 82.90 | 78.24 | 78.30 | 78.02 | 4.58% | 1,123,244 |
| Aug 6, 2025 | 75.67 | 75.80 | 74.48 | 74.87 | 74.61 | -1.56% | 772,414 |
| Aug 5, 2025 | 74.70 | 76.40 | 74.46 | 76.06 | 75.79 | 1.56% | 740,474 |
| Aug 4, 2025 | 72.87 | 74.93 | 72.52 | 74.89 | 74.63 | 2.72% | 395,132 |
| Aug 1, 2025 | 73.74 | 74.13 | 72.34 | 72.91 | 72.65 | -1.29% | 518,059 |
| Jul 31, 2025 | 70.34 | 75.28 | 70.34 | 73.86 | 73.60 | 3.69% | 916,838 |
| Jul 30, 2025 | 71.70 | 72.34 | 70.83 | 71.23 | 70.98 | -0.74% | 373,404 |
| Jul 29, 2025 | 73.22 | 73.35 | 71.63 | 71.76 | 71.51 | -1.52% | 370,888 |
| Jul 28, 2025 | 73.41 | 73.71 | 71.62 | 72.87 | 72.61 | -0.79% | 366,572 |