Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
67.08
+0.61 (0.92%)
May 7, 2025, 9:34 AM EDT - Market open

Maximus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202566.2567.0465.6766.4766.470.33%342,616
May 5, 202566.5366.9666.1666.2566.25-0.94%395,180
May 2, 202566.8667.6566.4266.8866.880.83%348,424
May 1, 202566.6267.0965.5066.3366.33-0.94%550,401
Apr 30, 202567.5867.5866.0566.9666.96-0.64%539,862
Apr 29, 202567.2267.8066.5667.3967.39-0.21%370,463
Apr 28, 202567.7067.8966.3167.5367.53-0.28%578,037
Apr 25, 202568.8568.8667.4567.7267.72-1.57%324,726
Apr 24, 202568.4169.4468.0168.8068.800.72%274,538
Apr 23, 202568.6969.6467.8568.3168.310.21%400,804
Apr 22, 202567.3468.3166.6368.1768.171.90%316,613
Apr 21, 202567.5267.5266.3966.9066.90-0.68%281,405
Apr 17, 202567.0167.9466.9567.3667.36-0.03%360,597
Apr 16, 202568.0568.4367.0667.3867.38-1.04%320,284
Apr 15, 202568.6868.8967.5968.0968.09-0.95%324,215
Apr 14, 202568.5768.9567.6568.7468.740.35%406,335
Apr 11, 202567.2168.7066.1168.5068.501.53%527,898
Apr 10, 202567.4368.3865.6267.4767.47-0.60%822,024
Apr 9, 202564.7068.7364.6867.8867.883.57%729,669
Apr 8, 202568.3168.8765.1565.5465.54-2.67%539,923
Apr 7, 202567.0269.5065.5267.3467.34-1.91%697,954
Apr 4, 202568.4069.5867.5568.6568.65-2.32%548,478
Apr 3, 202570.2270.6968.7870.2870.28-1.06%504,184
Apr 2, 202568.0272.4767.6071.0371.033.42%1,105,469
Apr 1, 202568.3469.1267.9168.6868.680.72%547,975
Mar 31, 202567.9068.6066.9468.1968.19-0.03%653,686
Mar 28, 202568.0168.3367.1168.2168.210.16%456,343
Mar 27, 202567.2568.1666.8668.1068.101.60%357,415
Mar 26, 202566.7067.3966.5467.0367.030.83%339,065
Mar 25, 202567.0567.0565.8266.4866.48-0.02%560,939
Mar 24, 202567.7568.2465.8966.4966.49-1.12%606,984
Mar 21, 202566.6667.2465.0067.2467.240.04%1,944,375
Mar 20, 202568.0568.3466.6667.2167.21-2.13%501,143
Mar 19, 202568.3568.8667.8868.6768.670.18%432,431
Mar 18, 202567.7168.8667.3368.5568.550.78%433,824
Mar 17, 202567.0968.6667.0968.0268.021.36%623,762
Mar 14, 202566.6367.4766.4067.1167.110.40%457,007
Mar 13, 202566.3267.4766.0166.8466.840.47%399,254
Mar 12, 202568.2568.2965.5366.5366.53-2.99%681,290
Mar 11, 202570.0070.0968.2768.5868.58-2.03%1,000,779
Mar 10, 202571.4272.9269.7470.0070.00-1.66%861,044
Mar 7, 202568.0171.5167.7071.1871.184.66%871,957
Mar 6, 202567.7368.1967.0268.0168.010.01%723,384
Mar 5, 202567.5268.3567.1068.0068.000.88%803,306
Mar 4, 202564.1568.0163.8067.4167.414.77%1,151,205
Mar 3, 202565.2165.8463.9264.3464.34-1.32%631,165
Feb 28, 202566.2966.7563.7765.2065.20-1.95%904,037
Feb 27, 202566.2867.3866.2266.5066.50-0.34%472,138
Feb 26, 202567.1168.2966.6566.7366.73-1.49%617,486
Feb 25, 202566.2468.1165.8067.7467.742.42%722,614