Maximus, Inc. Common Stock (MMS)

Last Price64.87

Change-0.51 (-0.78%)

NYSE · Last Trade: Nov 12th, 10:36 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Maximus, Inc. Common Stock (MMS)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	66.00	66.36	64.38	64.87	466,915	64.54
11/11/2026	65.13	65.67	64.18	65.38	429,816	65.05
11/10/2026	65.33	66.65	64.90	66.12	483,542	65.78
11/09/2026	65.64	66.34	64.65	65.64	642,502	65.31
11/06/2026	66.82	68.88	64.79	65.50	941,334	65.17
11/05/2026	69.84	70.97	67.53	69.22	880,189	68.87
11/04/2026	67.00	68.60	66.30	68.51	678,441	68.16
11/03/2026	65.68	67.32	64.25	65.46	641,896	65.13
11/02/2026	63.21	66.78	63.21	66.55	525,629	66.21
10/30/2026	63.66	64.43	62.98	63.72	393,871	63.40
10/29/2026	63.01	63.16	62.16	62.84	401,069	62.52
10/28/2026	62.81	62.88	61.09	61.81	450,988	61.50
10/27/2026	63.08	63.88	62.18	62.47	376,991	62.15
10/26/2026	62.84	64.05	62.77	63.50	516,647	63.18
10/23/2026	63.03	63.86	62.24	63.02	487,751	62.70
10/22/2026	62.82	64.02	62.62	63.38	680,782	63.06
10/21/2026	60.96	62.67	60.96	62.07	622,383	61.75
10/20/2026	62.15	63.11	60.27	61.09	637,504	60.78
10/19/2026	60.86	62.15	60.67	61.33	686,250	61.02
10/16/2026	60.73	61.69	60.26	61.47	799,638	61.16
10/15/2026	58.99	60.55	58.67	60.24	569,569	59.93
10/14/2026	58.10	58.67	57.09	57.76	489,811	57.47
10/13/2026	59.01	59.99	57.94	58.08	714,378	57.78
10/12/2026	58.29	59.91	58.29	58.87	714,906	58.57
10/09/2026	58.29	60.19	58.29	59.39	764,859	59.09
10/08/2026	55.81	58.88	55.73	58.77	1,119,683	58.47
10/07/2026	54.69	56.04	54.04	55.65	869,293	55.37
10/06/2026	54.55	54.92	53.80	54.68	666,145	54.40
10/05/2026	52.55	54.45	52.45	54.41	731,514	54.13
10/02/2026	53.69	53.69	52.61	52.65	610,055	52.38
10/01/2026	54.23	55.49	53.52	53.53	1,074,417	53.26
9/30/2026	53.20	53.65	52.79	53.19	836,096	52.92
9/29/2026	51.86	53.10	51.17	53.07	896,871	52.80
9/28/2026	51.90	52.46	51.04	52.10	1,007,555	51.84
9/25/2026	52.17	53.35	51.68	52.61	504,223	52.34
9/24/2026	53.90	54.32	52.02	52.62	695,102	52.35
9/23/2026	56.05	56.05	53.65	53.79	536,936	53.52
9/22/2026	56.79	56.79	55.18	55.18	698,777	54.90
9/21/2026	55.96	56.72	55.72	55.97	699,994	55.69
9/18/2026	56.39	56.72	55.65	55.94	1,946,204	55.66
9/17/2026	57.65	57.68	56.69	56.81	611,527	56.52
9/16/2026	57.93	58.79	57.42	57.61	676,529	57.32
9/15/2026	58.46	59.10	57.86	58.18	754,744	57.88
9/14/2026	58.52	59.79	57.16	59.35	816,005	59.05
9/11/2026	56.67	57.42	55.97	56.92	469,267	56.63
9/10/2026	56.04	57.02	55.88	56.53	447,527	56.24
9/09/2026	56.42	56.66	55.34	56.11	824,690	55.82
9/08/2026	57.05	57.05	55.56	56.33	446,232	56.04
9/04/2026	57.52	57.99	56.71	57.66	469,546	57.37
9/03/2026	58.00	59.19	57.38	58.43	442,610	58.13
9/02/2026	57.43	58.32	56.47	57.59	554,164	57.30
9/01/2026	57.76	58.66	57.60	57.64	524,047	57.35
8/31/2026	59.17	59.17	57.68	57.77	764,762	57.48
8/28/2026	59.70	60.69	59.51	59.75	373,451	59.45
8/27/2026	58.92	60.13	58.77	59.54	359,548	59.24
8/26/2026	58.15	59.27	57.82	58.97	364,397	58.67
8/25/2026	57.74	58.65	57.60	58.53	331,026	58.23
8/24/2026	58.20	58.71	58.01	58.24	345,862	57.94
8/21/2026	57.81	58.56	57.50	58.22	368,577	57.92
8/20/2026	58.08	58.68	57.44	57.76	439,174	57.47
8/19/2026	56.84	59.03	56.63	58.40	476,568	58.10
8/18/2026	55.10	57.00	55.10	56.39	565,374	56.10
8/17/2026	54.60	55.49	54.17	54.43	427,742	54.15
8/14/2026	55.99	56.21	54.87	55.28	390,571	55.00
8/13/2026	54.60	56.10	54.50	56.06	665,837	55.45