Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
72.76
+0.84 (1.17%)
Jul 10, 2025, 4:00 PM - Market closed
Maximus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 71.38 | 73.79 | 71.38 | 72.76 | 72.76 | 1.17% | 504,787 |
| Jul 9, 2025 | 71.00 | 71.94 | 70.61 | 71.92 | 71.92 | 1.31% | 390,127 |
| Jul 8, 2025 | 71.48 | 71.78 | 70.72 | 70.99 | 70.99 | -0.43% | 320,141 |
| Jul 7, 2025 | 72.03 | 72.39 | 71.10 | 71.30 | 71.30 | -1.05% | 343,087 |
| Jul 3, 2025 | 72.89 | 72.93 | 71.61 | 72.06 | 72.06 | -0.52% | 224,629 |
| Jul 2, 2025 | 71.45 | 72.89 | 71.40 | 72.44 | 72.44 | 0.99% | 516,468 |
| Jul 1, 2025 | 70.01 | 72.34 | 69.91 | 71.73 | 71.73 | 2.18% | 328,643 |
| Jun 30, 2025 | 70.30 | 70.58 | 69.43 | 70.20 | 70.20 | 0.30% | 315,133 |
| Jun 27, 2025 | 71.22 | 71.51 | 69.75 | 69.99 | 69.99 | -1.93% | 528,451 |
| Jun 26, 2025 | 70.33 | 71.51 | 69.89 | 71.37 | 71.37 | 1.93% | 427,478 |
| Jun 25, 2025 | 69.70 | 70.06 | 69.02 | 70.02 | 70.02 | 0.78% | 385,647 |
| Jun 24, 2025 | 69.01 | 69.82 | 68.26 | 69.48 | 69.48 | 1.33% | 332,644 |
| Jun 23, 2025 | 67.03 | 68.64 | 66.65 | 68.57 | 68.57 | 2.34% | 438,592 |
| Jun 20, 2025 | 69.48 | 69.55 | 66.71 | 67.00 | 67.00 | -3.15% | 807,163 |
| Jun 18, 2025 | 69.31 | 70.39 | 69.00 | 69.18 | 69.18 | -0.10% | 607,253 |
| Jun 17, 2025 | 69.09 | 69.85 | 68.80 | 69.25 | 69.25 | -0.29% | 319,978 |
| Jun 16, 2025 | 69.82 | 69.93 | 68.98 | 69.45 | 69.45 | -0.50% | 299,769 |
| Jun 13, 2025 | 70.51 | 71.02 | 69.53 | 69.80 | 69.80 | -1.63% | 331,547 |
| Jun 12, 2025 | 70.34 | 71.06 | 69.95 | 70.96 | 70.96 | 0.75% | 244,097 |
| Jun 11, 2025 | 71.38 | 71.49 | 69.69 | 70.43 | 70.43 | -1.36% | 426,899 |
| Jun 10, 2025 | 71.20 | 72.28 | 70.94 | 71.40 | 71.40 | 0.37% | 382,324 |
| Jun 9, 2025 | 70.81 | 71.38 | 69.78 | 71.14 | 71.14 | 0.31% | 431,391 |
| Jun 6, 2025 | 70.72 | 72.31 | 70.07 | 70.92 | 70.92 | 1.20% | 434,891 |
| Jun 5, 2025 | 71.10 | 71.22 | 69.93 | 70.08 | 70.08 | -1.20% | 470,343 |
| Jun 4, 2025 | 71.47 | 71.73 | 70.87 | 70.93 | 70.93 | -1.14% | 397,931 |
| Jun 3, 2025 | 71.16 | 72.02 | 70.62 | 71.75 | 71.75 | 0.77% | 340,304 |
| Jun 2, 2025 | 71.82 | 72.24 | 70.51 | 71.20 | 71.20 | -1.81% | 408,020 |
| May 30, 2025 | 71.99 | 72.82 | 71.62 | 72.51 | 72.51 | 0.57% | 578,136 |
| May 29, 2025 | 72.56 | 72.68 | 71.53 | 72.10 | 72.10 | -0.74% | 669,341 |
| May 28, 2025 | 74.47 | 75.19 | 72.54 | 72.64 | 72.64 | -2.76% | 375,680 |
| May 27, 2025 | 73.19 | 74.75 | 72.86 | 74.70 | 74.70 | 3.18% | 395,675 |
| May 23, 2025 | 72.72 | 73.22 | 71.53 | 72.40 | 72.40 | -1.75% | 456,402 |
| May 22, 2025 | 73.34 | 74.12 | 72.73 | 73.69 | 73.69 | 0.01% | 325,996 |
| May 21, 2025 | 74.22 | 74.45 | 73.24 | 73.68 | 73.68 | -1.59% | 311,149 |
| May 20, 2025 | 74.97 | 75.36 | 74.43 | 74.87 | 74.87 | -0.40% | 273,247 |
| May 19, 2025 | 74.37 | 75.34 | 74.37 | 75.17 | 75.17 | 0.24% | 342,414 |
| May 16, 2025 | 75.21 | 75.53 | 74.64 | 74.99 | 74.99 | -0.45% | 553,451 |
| May 15, 2025 | 74.99 | 75.60 | 74.43 | 75.33 | 75.33 | 0.43% | 361,216 |
| May 14, 2025 | 75.17 | 76.12 | 74.69 | 75.01 | 74.71 | -0.46% | 439,734 |
| May 13, 2025 | 76.82 | 76.82 | 75.01 | 75.36 | 75.06 | -1.87% | 347,241 |
| May 12, 2025 | 75.97 | 77.31 | 74.95 | 76.80 | 76.50 | 1.96% | 568,248 |
| May 9, 2025 | 74.71 | 76.42 | 73.97 | 75.32 | 75.02 | -0.55% | 598,969 |
| May 8, 2025 | 70.54 | 76.38 | 69.36 | 75.74 | 75.44 | 12.78% | 1,188,667 |
| May 7, 2025 | 66.82 | 67.46 | 66.17 | 67.16 | 66.89 | 1.04% | 494,683 |
| May 6, 2025 | 66.25 | 67.04 | 65.67 | 66.47 | 66.21 | 0.33% | 342,616 |
| May 5, 2025 | 66.53 | 66.96 | 66.16 | 66.25 | 65.99 | -0.94% | 395,180 |
| May 2, 2025 | 66.86 | 67.65 | 66.42 | 66.88 | 66.62 | 0.83% | 348,424 |
| May 1, 2025 | 66.62 | 67.09 | 65.50 | 66.33 | 66.07 | -0.94% | 550,401 |
| Apr 30, 2025 | 67.58 | 67.58 | 66.05 | 66.96 | 66.69 | -0.64% | 539,862 |
| Apr 29, 2025 | 67.22 | 67.80 | 66.56 | 67.39 | 67.12 | -0.21% | 370,463 |