Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
88.34
-1.20 (-1.34%)
Sep 15, 2025, 1:36 PM EDT - Market open
Maximus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 89.19 | 89.75 | 88.62 | 88.86 | - | -0.76% | 97,586 |
| Sep 12, 2025 | 89.84 | 90.43 | 89.40 | 89.54 | 89.54 | -0.61% | 559,316 |
| Sep 11, 2025 | 87.60 | 90.16 | 87.60 | 90.09 | 90.09 | 2.84% | 669,631 |
| Sep 10, 2025 | 89.14 | 89.14 | 87.27 | 87.60 | 87.60 | 0.21% | 788,860 |
| Sep 9, 2025 | 88.33 | 88.74 | 87.07 | 87.42 | 87.42 | -1.04% | 591,056 |
| Sep 8, 2025 | 88.10 | 88.42 | 86.79 | 88.34 | 88.34 | 0.10% | 463,448 |
| Sep 5, 2025 | 89.10 | 89.52 | 87.62 | 88.25 | 88.25 | -0.29% | 493,512 |
| Sep 4, 2025 | 88.53 | 88.67 | 87.30 | 88.51 | 88.51 | -0.05% | 541,710 |
| Sep 3, 2025 | 89.38 | 89.42 | 88.21 | 88.55 | 88.55 | -1.00% | 384,591 |
| Sep 2, 2025 | 87.24 | 89.82 | 87.24 | 89.44 | 89.44 | 1.73% | 622,044 |
| Aug 29, 2025 | 87.78 | 88.91 | 87.09 | 87.92 | 87.92 | 0.23% | 434,573 |
| Aug 28, 2025 | 87.27 | 87.81 | 86.20 | 87.72 | 87.72 | 0.18% | 552,291 |
| Aug 27, 2025 | 86.21 | 87.83 | 86.21 | 87.56 | 87.56 | 1.33% | 1,069,588 |
| Aug 26, 2025 | 85.89 | 87.05 | 85.28 | 86.41 | 86.41 | 0.48% | 537,131 |
| Aug 25, 2025 | 86.65 | 87.15 | 85.70 | 86.00 | 86.00 | -1.15% | 457,306 |
| Aug 22, 2025 | 85.75 | 87.50 | 85.53 | 87.00 | 87.00 | 1.86% | 517,681 |
| Aug 21, 2025 | 84.72 | 85.42 | 84.22 | 85.41 | 85.41 | 0.16% | 369,749 |
| Aug 20, 2025 | 85.17 | 85.45 | 84.40 | 85.27 | 85.27 | 0.34% | 551,676 |
| Aug 19, 2025 | 85.16 | 85.95 | 84.81 | 84.98 | 84.98 | -0.16% | 586,970 |
| Aug 18, 2025 | 84.52 | 85.23 | 84.00 | 85.12 | 85.12 | 0.85% | 648,697 |
| Aug 15, 2025 | 84.27 | 84.58 | 83.68 | 84.40 | 84.40 | -0.11% | 625,861 |
| Aug 14, 2025 | 84.97 | 85.38 | 84.31 | 84.49 | 84.19 | -1.33% | 631,713 |
| Aug 13, 2025 | 83.76 | 85.69 | 83.75 | 85.63 | 85.33 | 3.34% | 951,817 |
| Aug 12, 2025 | 82.51 | 83.58 | 82.00 | 82.86 | 82.57 | 0.25% | 728,790 |
| Aug 11, 2025 | 82.04 | 83.74 | 81.62 | 82.65 | 82.36 | 1.47% | 960,611 |
| Aug 8, 2025 | 78.02 | 81.61 | 77.34 | 81.45 | 81.16 | 4.02% | 887,267 |
| Aug 7, 2025 | 79.47 | 82.90 | 78.24 | 78.30 | 78.02 | 4.58% | 1,123,244 |
| Aug 6, 2025 | 75.67 | 75.80 | 74.48 | 74.87 | 74.61 | -1.56% | 772,414 |
| Aug 5, 2025 | 74.70 | 76.40 | 74.46 | 76.06 | 75.79 | 1.56% | 740,474 |
| Aug 4, 2025 | 72.87 | 74.93 | 72.52 | 74.89 | 74.63 | 2.72% | 395,132 |
| Aug 1, 2025 | 73.74 | 74.13 | 72.34 | 72.91 | 72.65 | -1.29% | 518,059 |
| Jul 31, 2025 | 70.34 | 75.28 | 70.34 | 73.86 | 73.60 | 3.69% | 916,838 |
| Jul 30, 2025 | 71.70 | 72.34 | 70.83 | 71.23 | 70.98 | -0.74% | 373,404 |
| Jul 29, 2025 | 73.22 | 73.35 | 71.63 | 71.76 | 71.51 | -1.52% | 370,888 |
| Jul 28, 2025 | 73.41 | 73.71 | 71.62 | 72.87 | 72.61 | -0.79% | 366,572 |
| Jul 25, 2025 | 74.26 | 74.36 | 73.21 | 73.45 | 73.19 | -0.24% | 556,595 |
| Jul 24, 2025 | 72.88 | 74.25 | 72.80 | 73.63 | 73.37 | 0.49% | 595,072 |
| Jul 23, 2025 | 72.19 | 73.45 | 72.02 | 73.27 | 73.01 | 2.28% | 328,900 |
| Jul 22, 2025 | 71.45 | 72.24 | 70.68 | 71.64 | 71.39 | 0.87% | 302,820 |
| Jul 21, 2025 | 71.24 | 71.69 | 70.67 | 71.02 | 70.77 | - | 491,256 |
| Jul 18, 2025 | 71.42 | 71.63 | 70.58 | 71.02 | 70.77 | -0.45% | 384,473 |
| Jul 17, 2025 | 71.15 | 72.36 | 71.13 | 71.34 | 71.09 | 0.32% | 317,873 |
| Jul 16, 2025 | 69.81 | 71.36 | 69.59 | 71.11 | 70.86 | 1.75% | 469,628 |
| Jul 15, 2025 | 72.43 | 72.60 | 69.66 | 69.89 | 69.64 | -3.43% | 563,831 |
| Jul 14, 2025 | 71.48 | 72.78 | 71.00 | 72.37 | 72.11 | 1.23% | 429,473 |
| Jul 11, 2025 | 72.06 | 72.37 | 70.70 | 71.49 | 71.24 | -1.75% | 415,527 |
| Jul 10, 2025 | 71.38 | 73.79 | 71.38 | 72.76 | 72.50 | 1.17% | 504,787 |
| Jul 9, 2025 | 71.00 | 71.94 | 70.61 | 71.92 | 71.67 | 1.31% | 390,127 |
| Jul 8, 2025 | 71.48 | 71.78 | 70.72 | 70.99 | 70.74 | -0.43% | 320,141 |
| Jul 7, 2025 | 72.03 | 72.39 | 71.10 | 71.30 | 71.05 | -1.05% | 343,087 |