Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
84.02
-0.72 (-0.85%)
At close: Oct 15, 2025, 4:00 PM EDT
84.02
0.00 (0.00%)
After-hours: Oct 15, 2025, 7:00 PM EDT

Maximus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202585.1286.0183.7884.0284.02-0.85%376,899
Oct 14, 202584.6485.5083.4284.7484.74-0.56%671,831
Oct 13, 202585.5886.3084.0685.2285.22-0.35%438,302
Oct 10, 202588.7089.0184.9385.5285.52-3.12%528,682
Oct 9, 202590.5991.6988.1488.2788.27-2.15%524,612
Oct 8, 202590.3890.5989.7290.2190.21-0.02%271,527
Oct 7, 202591.0691.4689.2490.2390.23-0.80%447,081
Oct 6, 202591.2492.5089.5190.9690.96-0.31%525,328
Oct 3, 202591.2692.2891.1891.2491.24-0.01%518,223
Oct 2, 202590.2191.4489.6691.2591.250.42%516,999
Oct 1, 202590.8691.1388.8590.8790.87-0.55%568,691
Sep 30, 202589.4691.7389.3991.3791.372.33%521,080
Sep 29, 202588.2089.3087.7789.2989.291.33%556,818
Sep 26, 202587.9188.9287.4688.1288.120.43%710,130
Sep 25, 202587.8988.1886.6387.7487.74-0.07%530,531
Sep 24, 202587.3888.4087.2487.8087.800.29%630,326
Sep 23, 202588.7390.0186.5987.5587.55-1.41%793,440
Sep 22, 202589.0589.3787.9788.8088.80-0.20%639,792
Sep 19, 202589.3389.7388.6088.9888.98-0.19%1,091,920
Sep 18, 202588.3289.8088.1089.1589.150.76%563,677
Sep 17, 202588.4189.8587.8688.4888.480.82%617,568
Sep 16, 202587.9788.7987.0787.7687.76-0.24%613,934
Sep 15, 202589.1989.7587.8487.9787.97-1.75%681,037
Sep 12, 202589.8490.4389.4089.5489.54-0.61%559,316
Sep 11, 202587.6090.1687.6090.0990.092.84%669,631
Sep 10, 202589.1489.1487.2787.6087.600.21%788,860
Sep 9, 202588.3388.7487.0787.4287.42-1.04%591,056
Sep 8, 202588.1088.4286.7988.3488.340.10%463,448
Sep 5, 202589.1089.5287.6288.2588.25-0.29%493,512
Sep 4, 202588.5388.6787.3088.5188.51-0.05%541,710
Sep 3, 202589.3889.4288.2188.5588.55-1.00%384,591
Sep 2, 202587.2489.8287.2489.4489.441.73%622,044
Aug 29, 202587.7888.9187.0987.9287.920.23%434,573
Aug 28, 202587.2787.8186.2087.7287.720.18%552,291
Aug 27, 202586.2187.8386.2187.5687.561.33%1,069,588
Aug 26, 202585.8987.0585.2886.4186.410.48%537,131
Aug 25, 202586.6587.1585.7086.0086.00-1.15%457,306
Aug 22, 202585.7587.5085.5387.0087.001.86%517,681
Aug 21, 202584.7285.4284.2285.4185.410.16%369,749
Aug 20, 202585.1785.4584.4085.2785.270.34%551,676
Aug 19, 202585.1685.9584.8184.9884.98-0.16%586,970
Aug 18, 202584.5285.2384.0085.1285.120.85%648,697
Aug 15, 202584.2784.5883.6884.4084.40-0.11%625,861
Aug 14, 202584.9785.3884.3184.4984.19-1.33%631,713
Aug 13, 202583.7685.6983.7585.6385.333.34%951,817
Aug 12, 202582.5183.5882.0082.8682.570.25%728,790
Aug 11, 202582.0483.7481.6282.6582.361.47%960,611
Aug 8, 202578.0281.6177.3481.4581.164.02%887,267
Aug 7, 202579.4782.9078.2478.3078.024.58%1,123,244
Aug 6, 202575.6775.8074.4874.8774.61-1.56%772,414