Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
67.77
-0.32 (-0.47%)
Apr 16, 2025, 10:20 AM EDT - Market open
Maximus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 68.68 | 68.89 | 67.59 | 68.09 | 68.09 | -0.95% | 324,215 |
| Apr 14, 2025 | 68.57 | 68.95 | 67.65 | 68.74 | 68.74 | 0.35% | 406,335 |
| Apr 11, 2025 | 67.21 | 68.70 | 66.11 | 68.50 | 68.50 | 1.53% | 527,898 |
| Apr 10, 2025 | 67.43 | 68.38 | 65.62 | 67.47 | 67.47 | -0.60% | 822,024 |
| Apr 9, 2025 | 64.70 | 68.73 | 64.68 | 67.88 | 67.88 | 3.57% | 729,669 |
| Apr 8, 2025 | 68.31 | 68.87 | 65.15 | 65.54 | 65.54 | -2.67% | 539,923 |
| Apr 7, 2025 | 67.02 | 69.50 | 65.52 | 67.34 | 67.34 | -1.91% | 697,954 |
| Apr 4, 2025 | 68.40 | 69.58 | 67.55 | 68.65 | 68.65 | -2.32% | 548,478 |
| Apr 3, 2025 | 70.22 | 70.69 | 68.78 | 70.28 | 70.28 | -1.06% | 504,184 |
| Apr 2, 2025 | 68.02 | 72.47 | 67.60 | 71.03 | 71.03 | 3.42% | 1,105,469 |
| Apr 1, 2025 | 68.34 | 69.12 | 67.91 | 68.68 | 68.68 | 0.72% | 547,975 |
| Mar 31, 2025 | 67.90 | 68.60 | 66.94 | 68.19 | 68.19 | -0.03% | 653,686 |
| Mar 28, 2025 | 68.01 | 68.33 | 67.11 | 68.21 | 68.21 | 0.16% | 456,343 |
| Mar 27, 2025 | 67.25 | 68.16 | 66.86 | 68.10 | 68.10 | 1.60% | 357,415 |
| Mar 26, 2025 | 66.70 | 67.39 | 66.54 | 67.03 | 67.03 | 0.83% | 339,065 |
| Mar 25, 2025 | 67.05 | 67.05 | 65.82 | 66.48 | 66.48 | -0.02% | 560,939 |
| Mar 24, 2025 | 67.75 | 68.24 | 65.89 | 66.49 | 66.49 | -1.12% | 606,984 |
| Mar 21, 2025 | 66.66 | 67.24 | 65.00 | 67.24 | 67.24 | 0.04% | 1,944,375 |
| Mar 20, 2025 | 68.05 | 68.34 | 66.66 | 67.21 | 67.21 | -2.13% | 501,143 |
| Mar 19, 2025 | 68.35 | 68.86 | 67.88 | 68.67 | 68.67 | 0.18% | 432,431 |
| Mar 18, 2025 | 67.71 | 68.86 | 67.33 | 68.55 | 68.55 | 0.78% | 433,824 |
| Mar 17, 2025 | 67.09 | 68.66 | 67.09 | 68.02 | 68.02 | 1.36% | 623,762 |
| Mar 14, 2025 | 66.63 | 67.47 | 66.40 | 67.11 | 67.11 | 0.40% | 457,007 |
| Mar 13, 2025 | 66.32 | 67.47 | 66.01 | 66.84 | 66.84 | 0.47% | 399,254 |
| Mar 12, 2025 | 68.25 | 68.29 | 65.53 | 66.53 | 66.53 | -2.99% | 681,290 |
| Mar 11, 2025 | 70.00 | 70.09 | 68.27 | 68.58 | 68.58 | -2.03% | 1,000,779 |
| Mar 10, 2025 | 71.42 | 72.92 | 69.74 | 70.00 | 70.00 | -1.66% | 861,044 |
| Mar 7, 2025 | 68.01 | 71.51 | 67.70 | 71.18 | 71.18 | 4.66% | 871,957 |
| Mar 6, 2025 | 67.73 | 68.19 | 67.02 | 68.01 | 68.01 | 0.01% | 723,384 |
| Mar 5, 2025 | 67.52 | 68.35 | 67.10 | 68.00 | 68.00 | 0.88% | 803,306 |
| Mar 4, 2025 | 64.15 | 68.01 | 63.80 | 67.41 | 67.41 | 4.77% | 1,151,205 |
| Mar 3, 2025 | 65.21 | 65.84 | 63.92 | 64.34 | 64.34 | -1.32% | 631,165 |
| Feb 28, 2025 | 66.29 | 66.75 | 63.77 | 65.20 | 65.20 | -1.95% | 904,037 |
| Feb 27, 2025 | 66.28 | 67.38 | 66.22 | 66.50 | 66.50 | -0.34% | 472,138 |
| Feb 26, 2025 | 67.11 | 68.29 | 66.65 | 66.73 | 66.73 | -1.49% | 617,486 |
| Feb 25, 2025 | 66.24 | 68.11 | 65.80 | 67.74 | 67.74 | 2.42% | 722,614 |
| Feb 24, 2025 | 66.06 | 66.86 | 65.02 | 66.14 | 66.14 | 0.21% | 599,900 |
| Feb 21, 2025 | 66.87 | 66.92 | 64.53 | 66.00 | 66.00 | -1.14% | 680,601 |
| Feb 20, 2025 | 67.70 | 67.91 | 65.79 | 66.76 | 66.76 | -2.27% | 499,718 |
| Feb 19, 2025 | 67.50 | 68.71 | 67.43 | 68.31 | 68.31 | 0.29% | 493,750 |
| Feb 18, 2025 | 67.73 | 68.24 | 66.36 | 68.11 | 68.11 | 0.38% | 643,506 |
| Feb 14, 2025 | 67.69 | 68.36 | 66.82 | 67.85 | 67.85 | 0.67% | 711,571 |
| Feb 13, 2025 | 67.50 | 68.79 | 66.53 | 67.40 | 67.10 | 0.34% | 806,034 |
| Feb 12, 2025 | 66.80 | 68.03 | 66.52 | 67.17 | 66.87 | -0.87% | 560,923 |
| Feb 11, 2025 | 69.07 | 69.20 | 67.20 | 67.76 | 67.46 | -2.78% | 631,287 |
| Feb 10, 2025 | 69.78 | 69.97 | 68.15 | 69.70 | 69.39 | -0.11% | 812,509 |
| Feb 7, 2025 | 70.31 | 70.70 | 68.30 | 69.78 | 69.47 | -0.31% | 1,378,914 |
| Feb 6, 2025 | 77.67 | 78.90 | 69.77 | 70.00 | 69.69 | -7.69% | 1,714,818 |
| Feb 5, 2025 | 75.62 | 76.79 | 75.14 | 75.83 | 75.50 | 0.96% | 1,489,302 |
| Feb 4, 2025 | 75.48 | 76.63 | 74.48 | 75.11 | 74.78 | -0.90% | 774,851 |