Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
74.99
-0.34 (-0.45%)
At close: May 16, 2025, 4:00 PM
74.99
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
Maximus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 75.21 | 75.53 | 74.64 | 74.99 | 74.99 | -0.45% | 447,192 |
| 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 |
| Apr 28, 2025 | 67.70 | 67.89 | 66.31 | 67.53 | 67.26 | -0.28% | 578,037 |
| Apr 25, 2025 | 68.85 | 68.86 | 67.45 | 67.72 | 67.45 | -1.57% | 324,726 |
| Apr 24, 2025 | 68.41 | 69.44 | 68.01 | 68.80 | 68.53 | 0.72% | 274,538 |
| Apr 23, 2025 | 68.69 | 69.64 | 67.85 | 68.31 | 68.04 | 0.21% | 400,804 |
| Apr 22, 2025 | 67.34 | 68.31 | 66.63 | 68.17 | 67.90 | 1.90% | 316,613 |
| Apr 21, 2025 | 67.52 | 67.52 | 66.39 | 66.90 | 66.64 | -0.68% | 281,405 |
| Apr 17, 2025 | 67.01 | 67.94 | 66.95 | 67.36 | 67.09 | -0.03% | 360,597 |
| Apr 16, 2025 | 68.05 | 68.43 | 67.06 | 67.38 | 67.11 | -1.04% | 320,284 |
| Apr 15, 2025 | 68.68 | 68.89 | 67.59 | 68.09 | 67.82 | -0.95% | 324,215 |
| Apr 14, 2025 | 68.57 | 68.95 | 67.65 | 68.74 | 68.47 | 0.35% | 406,335 |
| Apr 11, 2025 | 67.21 | 68.70 | 66.11 | 68.50 | 68.23 | 1.53% | 527,898 |
| Apr 10, 2025 | 67.43 | 68.38 | 65.62 | 67.47 | 67.20 | -0.60% | 822,024 |
| Apr 9, 2025 | 64.70 | 68.73 | 64.68 | 67.88 | 67.61 | 3.57% | 729,669 |
| Apr 8, 2025 | 68.31 | 68.87 | 65.15 | 65.54 | 65.28 | -2.67% | 539,923 |
| Apr 7, 2025 | 67.02 | 69.50 | 65.52 | 67.34 | 67.07 | -1.91% | 697,954 |
| Apr 4, 2025 | 68.40 | 69.58 | 67.55 | 68.65 | 68.38 | -2.32% | 548,478 |
| Apr 3, 2025 | 70.22 | 70.69 | 68.78 | 70.28 | 70.00 | -1.06% | 504,184 |
| Apr 2, 2025 | 68.02 | 72.47 | 67.60 | 71.03 | 70.75 | 3.42% | 1,105,469 |
| Apr 1, 2025 | 68.34 | 69.12 | 67.91 | 68.68 | 68.41 | 0.72% | 547,975 |
| Mar 31, 2025 | 67.90 | 68.60 | 66.94 | 68.19 | 67.92 | -0.03% | 653,686 |
| Mar 28, 2025 | 68.01 | 68.33 | 67.11 | 68.21 | 67.94 | 0.16% | 456,343 |
| Mar 27, 2025 | 67.25 | 68.16 | 66.86 | 68.10 | 67.83 | 1.60% | 357,415 |
| Mar 26, 2025 | 66.70 | 67.39 | 66.54 | 67.03 | 66.76 | 0.83% | 339,065 |
| Mar 25, 2025 | 67.05 | 67.05 | 65.82 | 66.48 | 66.22 | -0.02% | 560,939 |
| Mar 24, 2025 | 67.75 | 68.24 | 65.89 | 66.49 | 66.23 | -1.12% | 606,984 |
| Mar 21, 2025 | 66.66 | 67.24 | 65.00 | 67.24 | 66.97 | 0.04% | 1,944,375 |
| Mar 20, 2025 | 68.05 | 68.34 | 66.66 | 67.21 | 66.94 | -2.13% | 501,143 |
| Mar 19, 2025 | 68.35 | 68.86 | 67.88 | 68.67 | 68.40 | 0.18% | 432,431 |
| Mar 18, 2025 | 67.71 | 68.86 | 67.33 | 68.55 | 68.28 | 0.78% | 433,824 |
| Mar 17, 2025 | 67.09 | 68.66 | 67.09 | 68.02 | 67.75 | 1.36% | 623,762 |
| Mar 14, 2025 | 66.63 | 67.47 | 66.40 | 67.11 | 66.84 | 0.40% | 457,007 |
| Mar 13, 2025 | 66.32 | 67.47 | 66.01 | 66.84 | 66.58 | 0.47% | 399,254 |
| Mar 12, 2025 | 68.25 | 68.29 | 65.53 | 66.53 | 66.27 | -2.99% | 681,290 |
| Mar 11, 2025 | 70.00 | 70.09 | 68.27 | 68.58 | 68.31 | -2.03% | 1,000,779 |
| Mar 10, 2025 | 71.42 | 72.92 | 69.74 | 70.00 | 69.72 | -1.66% | 861,044 |
| Mar 7, 2025 | 68.01 | 71.51 | 67.70 | 71.18 | 70.90 | 4.66% | 871,957 |