Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
84.08
+1.04 (1.25%)
Nov 7, 2025, 4:00 PM EST - Market closed
Maximus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 83.29 | 84.15 | 82.09 | 84.08 | 84.08 | 1.25% | 440,276 |
| Nov 6, 2025 | 83.90 | 83.96 | 82.37 | 83.04 | 83.04 | -1.21% | 326,405 |
| Nov 5, 2025 | 83.75 | 84.50 | 83.00 | 84.06 | 84.06 | 0.25% | 297,708 |
| Nov 4, 2025 | 83.40 | 84.81 | 82.80 | 83.85 | 83.85 | 0.48% | 696,629 |
| Nov 3, 2025 | 83.12 | 83.91 | 81.11 | 83.45 | 83.45 | 0.40% | 590,957 |
| Oct 31, 2025 | 82.88 | 83.38 | 80.59 | 83.12 | 83.12 | -0.42% | 696,768 |
| Oct 30, 2025 | 84.91 | 85.78 | 83.31 | 83.47 | 83.47 | -1.96% | 547,444 |
| Oct 29, 2025 | 85.23 | 86.64 | 84.71 | 85.14 | 85.14 | -1.22% | 412,932 |
| Oct 28, 2025 | 86.28 | 86.95 | 85.60 | 86.19 | 86.19 | -0.02% | 273,002 |
| Oct 27, 2025 | 87.54 | 88.09 | 85.85 | 86.21 | 86.21 | -1.72% | 301,671 |
| Oct 24, 2025 | 88.10 | 88.33 | 86.50 | 87.72 | 87.72 | 0.01% | 447,653 |
| Oct 23, 2025 | 87.79 | 88.96 | 87.38 | 87.71 | 87.71 | 0.15% | 497,892 |
| Oct 22, 2025 | 87.56 | 88.11 | 86.93 | 87.58 | 87.58 | -0.15% | 498,884 |
| Oct 21, 2025 | 87.17 | 87.90 | 86.16 | 87.71 | 87.71 | 0.76% | 343,483 |
| Oct 20, 2025 | 85.58 | 87.38 | 85.18 | 87.05 | 87.05 | 2.20% | 341,941 |
| Oct 17, 2025 | 83.65 | 85.19 | 83.03 | 85.18 | 85.18 | 1.47% | 638,040 |
| Oct 16, 2025 | 84.35 | 85.01 | 83.17 | 83.95 | 83.95 | -0.08% | 426,964 |
| Oct 15, 2025 | 85.12 | 86.01 | 83.78 | 84.02 | 84.02 | -0.85% | 376,899 |
| Oct 14, 2025 | 84.64 | 85.50 | 83.42 | 84.74 | 84.74 | -0.56% | 671,831 |
| Oct 13, 2025 | 85.58 | 86.30 | 84.06 | 85.22 | 85.22 | -0.35% | 438,302 |
| Oct 10, 2025 | 88.70 | 89.01 | 84.93 | 85.52 | 85.52 | -3.12% | 528,682 |
| Oct 9, 2025 | 90.59 | 91.69 | 88.14 | 88.27 | 88.27 | -2.15% | 524,612 |
| Oct 8, 2025 | 90.38 | 90.59 | 89.72 | 90.21 | 90.21 | -0.02% | 271,527 |
| Oct 7, 2025 | 91.06 | 91.46 | 89.24 | 90.23 | 90.23 | -0.80% | 447,081 |
| Oct 6, 2025 | 91.24 | 92.50 | 89.51 | 90.96 | 90.96 | -0.31% | 525,328 |
| Oct 3, 2025 | 91.26 | 92.28 | 91.18 | 91.24 | 91.24 | -0.01% | 518,223 |
| Oct 2, 2025 | 90.21 | 91.44 | 89.66 | 91.25 | 91.25 | 0.42% | 516,999 |
| Oct 1, 2025 | 90.86 | 91.13 | 88.85 | 90.87 | 90.87 | -0.55% | 568,691 |
| Sep 30, 2025 | 89.46 | 91.73 | 89.39 | 91.37 | 91.37 | 2.33% | 521,080 |
| Sep 29, 2025 | 88.20 | 89.30 | 87.77 | 89.29 | 89.29 | 1.33% | 556,818 |
| Sep 26, 2025 | 87.91 | 88.92 | 87.46 | 88.12 | 88.12 | 0.43% | 710,130 |
| Sep 25, 2025 | 87.89 | 88.18 | 86.63 | 87.74 | 87.74 | -0.07% | 530,531 |
| Sep 24, 2025 | 87.38 | 88.40 | 87.24 | 87.80 | 87.80 | 0.29% | 630,326 |
| Sep 23, 2025 | 88.73 | 90.01 | 86.59 | 87.55 | 87.55 | -1.41% | 793,440 |
| Sep 22, 2025 | 89.05 | 89.37 | 87.97 | 88.80 | 88.80 | -0.20% | 639,792 |
| Sep 19, 2025 | 89.33 | 89.73 | 88.60 | 88.98 | 88.98 | -0.19% | 1,091,920 |
| Sep 18, 2025 | 88.32 | 89.80 | 88.10 | 89.15 | 89.15 | 0.76% | 563,677 |
| Sep 17, 2025 | 88.41 | 89.85 | 87.86 | 88.48 | 88.48 | 0.82% | 617,568 |
| Sep 16, 2025 | 87.97 | 88.79 | 87.07 | 87.76 | 87.76 | -0.24% | 613,934 |
| Sep 15, 2025 | 89.19 | 89.75 | 87.84 | 87.97 | 87.97 | -1.75% | 681,037 |
| 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 |