Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
88.07
+0.92 (1.06%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Maximus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202487.1689.0587.1688.0788.071.06%264,281
Oct 29, 202486.0687.3586.0587.1587.150.45%462,630
Oct 28, 202487.6188.0586.6186.7686.76-0.47%228,310
Oct 25, 202488.0888.1187.0987.1787.17-0.35%148,480
Oct 24, 202487.0487.6086.7887.4887.480.56%256,342
Oct 23, 202486.3787.5986.3286.9986.99-0.15%228,449
Oct 22, 202487.6487.6486.5787.1287.12-1.09%268,661
Oct 21, 202489.6790.0787.8288.0888.08-1.99%192,187
Oct 18, 202490.1890.1888.9889.8789.87-0.08%205,504
Oct 17, 202490.8490.9389.7289.9489.94-0.98%205,280
Oct 16, 202490.7891.7690.4990.8390.830.14%194,091
Oct 15, 202490.9291.8390.5790.7090.70-0.21%507,521
Oct 14, 202489.9290.9189.4990.8990.890.88%124,127
Oct 11, 202488.6990.1188.6690.1090.101.75%226,386
Oct 10, 202490.0790.0987.8888.5588.55-2.50%301,639
Oct 9, 202490.9891.1990.1590.8290.820.13%189,505
Oct 8, 202491.0091.1189.9690.7090.700.09%157,769
Oct 7, 202490.7790.8890.1390.6290.62-0.69%176,374
Oct 4, 202491.6792.3490.7591.2591.250.12%212,231
Oct 3, 202490.9491.2589.9891.1491.14-0.78%250,202
Oct 2, 202492.4292.9791.5991.8691.86-0.96%216,070
Oct 1, 202492.5693.5191.4292.7592.75-0.44%334,411
Sep 30, 202492.5793.3191.9493.1693.160.50%410,570
Sep 27, 202492.6093.9492.1392.7092.700.93%402,511
Sep 26, 202493.4193.8991.7891.8591.85-0.91%526,397
Sep 25, 202492.3993.8892.1692.6992.690.97%486,963
Sep 24, 202490.6292.4990.5291.8091.801.36%404,485
Sep 23, 202490.3890.5989.5490.5790.570.66%246,230
Sep 20, 202490.5890.6389.4489.9889.98-0.62%1,184,089
Sep 19, 202489.8290.5988.4290.5490.542.27%377,875
Sep 18, 202488.4389.8087.9188.5388.530.28%380,325
Sep 17, 202488.4188.8387.7288.2888.280.16%456,082
Sep 16, 202489.0489.1487.9288.1488.14-0.63%307,107
Sep 13, 202487.2688.7187.1388.7088.702.38%461,847
Sep 12, 202485.8586.8285.6186.6486.640.85%205,015
Sep 11, 202485.7086.2684.5885.9185.91-0.45%463,472
Sep 10, 202486.5386.7085.7886.3086.30-0.12%303,817
Sep 9, 202487.5587.5586.0186.4086.40-0.86%423,470
Sep 6, 202489.4489.7387.0787.1587.15-2.42%246,726
Sep 5, 202490.1090.1088.8189.3189.31-0.47%269,231
Sep 4, 202490.1390.3689.3489.7389.73-0.74%231,943
Sep 3, 202491.6492.8190.3590.4090.40-2.02%256,742
Aug 30, 202492.5893.1091.7292.2692.26-0.16%490,574
Aug 29, 202493.0693.7092.2692.4192.41-0.01%179,289
Aug 28, 202492.4093.0291.9792.4292.420.12%222,782
Aug 27, 202491.2092.4490.9492.3192.311.01%286,137
Aug 26, 202492.3292.6591.3791.3991.39-0.38%204,594
Aug 23, 202490.8992.0690.8191.7491.741.54%405,130
Aug 22, 202491.0091.0790.1990.3590.35-0.61%487,747
Aug 21, 202489.8991.3389.6790.9090.901.35%503,370
Aug 20, 202489.2489.7188.4389.6989.690.63%608,324
Aug 19, 202488.5789.1788.0189.1389.130.83%255,126
Aug 16, 202488.6789.2087.8688.4088.40-0.43%428,621
Aug 15, 202489.0989.0987.7188.7888.780.92%252,085
Aug 14, 202487.6388.0587.0887.9787.670.49%282,196
Aug 13, 202486.3787.8486.0387.5487.251.85%425,390
Aug 12, 202486.9387.3285.6885.9585.66-0.92%742,159
Aug 9, 202486.8887.4286.2186.7586.46-0.74%1,273,966
Aug 8, 202490.7191.9986.7787.4087.11-0.22%995,378
Aug 7, 202488.7989.7587.2087.5987.30-0.75%660,124
Aug 6, 202487.5489.4787.5488.2587.950.33%295,014
Aug 5, 202488.1989.0087.0587.9687.66-3.74%400,493
Aug 2, 202488.7591.4188.4491.3891.070.11%357,904
Aug 1, 202492.5492.9990.5591.2890.97-1.73%366,813
Jul 31, 202492.8693.9792.0592.8992.58-0.11%438,096
Jul 30, 202493.3593.8692.9292.9992.68-0.13%262,466
Jul 29, 202492.7193.8292.4693.1192.800.64%225,103
Jul 26, 202492.8693.0691.8692.5292.210.95%301,125
Jul 25, 202490.5092.4290.5091.6591.341.46%478,193
Jul 24, 202491.2792.2990.3290.3390.03-1.57%259,141
Jul 23, 202491.2792.1791.1991.7791.460.49%243,015
Jul 22, 202490.2291.7189.4891.3291.011.49%256,751
Jul 19, 202490.9391.2589.2989.9889.68-0.82%212,422
Jul 18, 202490.7192.2290.2890.7290.41-0.65%271,147
Jul 17, 202491.3692.6991.2691.3191.00-0.61%372,906
Jul 16, 202490.1192.4889.8691.8791.562.85%400,360
Jul 15, 202488.0389.7888.0289.3289.021.82%375,293
Jul 12, 202488.1488.6887.6787.7287.430.48%282,589
Jul 11, 202486.7587.6186.0587.3087.012.33%618,280
Jul 10, 202484.5685.3684.5685.3185.021.46%567,495
Jul 9, 202484.7584.9984.0884.0883.80-0.74%378,766
Jul 8, 202486.0386.5184.5584.7184.43-0.71%207,789
Jul 5, 202484.9285.3984.7485.3285.030.08%248,960
Jul 3, 202485.7885.7884.9985.2584.96-0.29%84,976
Jul 2, 202485.1885.8984.9885.5085.210.72%180,828
Jul 1, 202486.0386.0384.4084.8984.60-0.95%364,053
Jun 28, 202488.2488.2484.6785.7085.41-2.07%1,114,886
Jun 27, 202488.0988.2387.1287.5187.220.55%220,441
Jun 26, 202487.2887.9086.5287.0386.74-0.97%299,015
Jun 25, 202488.2988.5687.2987.8887.58-0.91%213,780
Jun 24, 202488.6789.6588.5088.6988.390.36%346,633
Jun 21, 202487.2588.5886.6688.3788.071.24%543,067
Jun 20, 202486.9587.7986.5087.2987.000.41%178,699
Jun 18, 202487.1987.4386.5086.9386.64-0.28%235,502
Jun 17, 202485.9087.1985.3087.1786.880.97%263,004
Jun 14, 202485.9986.3884.9986.3386.04-0.90%256,064
Jun 13, 202487.7287.7886.0887.1186.82-0.86%204,723
Jun 12, 202486.6588.2086.5787.8787.573.58%279,895
Jun 11, 202484.0885.0583.9884.8384.540.33%211,326
Jun 10, 202484.3485.0484.0084.5584.27-0.62%450,623