Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
72.05
-0.72 (-0.98%)
Jul 11, 2025, 9:40 AM - Market open

Maximus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 71.38 73.79 71.38 72.76 72.76 1.17% 504,787
Jul 9, 2025 71.00 71.94 70.61 71.92 71.92 1.31% 390,127
Jul 8, 2025 71.48 71.78 70.72 70.99 70.99 -0.43% 320,141
Jul 7, 2025 72.03 72.39 71.10 71.30 71.30 -1.05% 343,087
Jul 3, 2025 72.89 72.93 71.61 72.06 72.06 -0.52% 224,629
Jul 2, 2025 71.45 72.89 71.40 72.44 72.44 0.99% 516,468
Jul 1, 2025 70.01 72.34 69.91 71.73 71.73 2.18% 328,643
Jun 30, 2025 70.30 70.58 69.43 70.20 70.20 0.30% 315,133
Jun 27, 2025 71.22 71.51 69.75 69.99 69.99 -1.93% 528,451
Jun 26, 2025 70.33 71.51 69.89 71.37 71.37 1.93% 427,478
Jun 25, 2025 69.70 70.06 69.02 70.02 70.02 0.78% 385,647
Jun 24, 2025 69.01 69.82 68.26 69.48 69.48 1.33% 332,644
Jun 23, 2025 67.03 68.64 66.65 68.57 68.57 2.34% 438,592
Jun 20, 2025 69.48 69.55 66.71 67.00 67.00 -3.15% 807,163
Jun 18, 2025 69.31 70.39 69.00 69.18 69.18 -0.10% 607,253
Jun 17, 2025 69.09 69.85 68.80 69.25 69.25 -0.29% 319,978
Jun 16, 2025 69.82 69.93 68.98 69.45 69.45 -0.50% 299,769
Jun 13, 2025 70.51 71.02 69.53 69.80 69.80 -1.63% 331,547
Jun 12, 2025 70.34 71.06 69.95 70.96 70.96 0.75% 244,097
Jun 11, 2025 71.38 71.49 69.69 70.43 70.43 -1.36% 426,899
Jun 10, 2025 71.20 72.28 70.94 71.40 71.40 0.37% 382,324
Jun 9, 2025 70.81 71.38 69.78 71.14 71.14 0.31% 431,391
Jun 6, 2025 70.72 72.31 70.07 70.92 70.92 1.20% 434,891
Jun 5, 2025 71.10 71.22 69.93 70.08 70.08 -1.20% 470,343
Jun 4, 2025 71.47 71.73 70.87 70.93 70.93 -1.14% 397,931
Jun 3, 2025 71.16 72.02 70.62 71.75 71.75 0.77% 340,304
Jun 2, 2025 71.82 72.24 70.51 71.20 71.20 -1.81% 408,020
May 30, 2025 71.99 72.82 71.62 72.51 72.51 0.57% 578,136
May 29, 2025 72.56 72.68 71.53 72.10 72.10 -0.74% 669,341
May 28, 2025 74.47 75.19 72.54 72.64 72.64 -2.76% 375,680
May 27, 2025 73.19 74.75 72.86 74.70 74.70 3.18% 395,675
May 23, 2025 72.72 73.22 71.53 72.40 72.40 -1.75% 456,402
May 22, 2025 73.34 74.12 72.73 73.69 73.69 0.01% 325,996
May 21, 2025 74.22 74.45 73.24 73.68 73.68 -1.59% 311,149
May 20, 2025 74.97 75.36 74.43 74.87 74.87 -0.40% 273,247
May 19, 2025 74.37 75.34 74.37 75.17 75.17 0.24% 342,414
May 16, 2025 75.21 75.53 74.64 74.99 74.99 -0.45% 553,451
May 15, 2025 74.99 75.60 74.43 75.33 75.33 0.43% 361,216
May 14, 2025 75.17 76.12 74.69 75.01 74.71 -0.46% 439,734
May 13, 2025 76.82 76.82 75.01 75.36 75.06 -1.87% 347,241
May 12, 2025 75.97 77.31 74.95 76.80 76.50 1.96% 568,248
May 9, 2025 74.71 76.42 73.97 75.32 75.02 -0.55% 598,969
May 8, 2025 70.54 76.38 69.36 75.74 75.44 12.78% 1,188,667
May 7, 2025 66.82 67.46 66.17 67.16 66.89 1.04% 494,683
May 6, 2025 66.25 67.04 65.67 66.47 66.21 0.33% 342,616
May 5, 2025 66.53 66.96 66.16 66.25 65.99 -0.94% 395,180
May 2, 2025 66.86 67.65 66.42 66.88 66.62 0.83% 348,424
May 1, 2025 66.62 67.09 65.50 66.33 66.07 -0.94% 550,401
Apr 30, 2025 67.58 67.58 66.05 66.96 66.69 -0.64% 539,862
Apr 29, 2025 67.22 67.80 66.56 67.39 67.12 -0.21% 370,463