Maximus, Inc. Common Stock (MMS)
66.49
-0.75 (-1.12%)
Maximus Inc is a public company that specializes in providing technology services and solutions primarily to government agencies and public sector organizations
The company focuses on delivering critical services in areas such as health and human services, employment and training, and citizen engagement, helping government entities efficiently manage and improve their service delivery. Through innovative technology and consulting expertise, Maximus aims to enhance the accessibility and effectiveness of public programs, ultimately supporting better outcomes for communities and individuals in need.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 66.66 | 67.24 | 65.00 | 67.24 | 1,944,375 | 67.24 |
| 3/20/2025 | 68.05 | 68.34 | 66.66 | 67.21 | 501,143 | 67.21 |
| 3/19/2025 | 68.35 | 68.86 | 67.88 | 68.67 | 432,431 | 68.67 |
| 3/18/2025 | 67.71 | 68.86 | 67.33 | 68.55 | 433,824 | 68.55 |
| 3/17/2025 | 67.09 | 68.66 | 67.09 | 68.02 | 623,762 | 68.02 |
| 3/14/2025 | 66.63 | 67.47 | 66.40 | 67.11 | 457,007 | 67.11 |
| 3/13/2025 | 66.32 | 67.47 | 66.01 | 66.84 | 399,254 | 66.84 |
| 3/12/2025 | 68.25 | 68.29 | 65.53 | 66.53 | 681,290 | 66.53 |
| 3/11/2025 | 70.00 | 70.08 | 68.27 | 68.58 | 1,000,779 | 68.58 |
| 3/10/2025 | 71.42 | 72.92 | 69.73 | 70.00 | 861,044 | 70.00 |
| 3/07/2025 | 68.01 | 71.50 | 67.70 | 71.18 | 871,957 | 71.18 |
| 3/06/2025 | 67.73 | 68.19 | 67.02 | 68.01 | 723,384 | 68.01 |
| 3/05/2025 | 67.52 | 68.35 | 67.10 | 68.00 | 803,306 | 68.00 |
| 3/04/2025 | 64.15 | 68.01 | 63.80 | 67.41 | 1,151,205 | 67.41 |
| 3/03/2025 | 65.21 | 65.84 | 63.92 | 64.34 | 631,164 | 64.34 |
| 2/28/2025 | 66.29 | 66.75 | 63.77 | 65.20 | 904,037 | 65.20 |
| 2/27/2025 | 66.28 | 67.38 | 66.22 | 66.50 | 472,138 | 66.50 |
| 2/26/2025 | 67.11 | 68.29 | 66.65 | 66.73 | 617,486 | 66.73 |
| 2/25/2025 | 66.24 | 68.11 | 65.80 | 67.74 | 722,614 | 67.74 |
| 2/24/2025 | 66.06 | 66.86 | 65.02 | 66.14 | 599,891 | 66.14 |
| 2/21/2025 | 66.87 | 66.92 | 64.53 | 66.00 | 680,601 | 66.00 |
| 2/20/2025 | 67.70 | 67.91 | 65.79 | 66.76 | 499,668 | 66.76 |
| 2/19/2025 | 67.50 | 68.70 | 67.42 | 68.31 | 493,705 | 68.31 |
| 2/18/2025 | 67.73 | 68.24 | 66.36 | 68.11 | 643,506 | 68.11 |
| 2/14/2025 | 67.69 | 68.36 | 66.82 | 67.85 | 711,571 | 67.85 |
| 2/13/2025 | 67.50 | 68.79 | 66.53 | 67.40 | 806,033 | 67.10 |
| 2/12/2025 | 66.80 | 68.03 | 66.52 | 67.17 | 560,923 | 66.87 |
| 2/11/2025 | 69.07 | 69.20 | 67.20 | 67.76 | 631,287 | 67.46 |
| 2/10/2025 | 69.78 | 69.97 | 68.15 | 69.70 | 812,509 | 69.39 |
| 2/07/2025 | 70.31 | 70.70 | 68.30 | 69.78 | 1,378,914 | 69.47 |
| 2/06/2025 | 77.67 | 78.90 | 69.77 | 70.00 | 1,714,817 | 69.69 |
| 2/05/2025 | 75.62 | 76.79 | 75.14 | 75.83 | 1,489,302 | 75.49 |
| 2/04/2025 | 75.48 | 76.63 | 74.48 | 75.11 | 774,866 | 74.78 |
| 2/03/2025 | 74.74 | 76.50 | 74.09 | 75.79 | 725,811 | 75.45 |
| 1/31/2025 | 75.47 | 75.88 | 74.80 | 75.29 | 648,615 | 74.95 |
| 1/30/2025 | 75.75 | 76.45 | 75.08 | 75.99 | 565,713 | 75.65 |
| 1/29/2025 | 77.28 | 78.07 | 74.90 | 75.30 | 755,994 | 74.96 |
| 1/28/2025 | 78.32 | 79.16 | 76.92 | 76.96 | 565,648 | 76.62 |
| 1/27/2025 | 76.58 | 78.60 | 76.36 | 78.31 | 475,762 | 77.96 |
| 1/24/2025 | 76.50 | 76.75 | 75.81 | 76.36 | 508,606 | 76.02 |
| 1/23/2025 | 77.49 | 78.05 | 76.09 | 76.82 | 753,775 | 76.48 |
| 1/22/2025 | 79.58 | 79.58 | 77.64 | 77.69 | 864,567 | 77.34 |
| 1/21/2025 | 79.04 | 80.11 | 78.58 | 79.68 | 430,059 | 79.33 |
| 1/17/2025 | 79.18 | 79.42 | 78.13 | 78.38 | 433,314 | 78.03 |
| 1/16/2025 | 77.62 | 79.25 | 77.61 | 78.82 | 715,081 | 78.47 |
| 1/15/2025 | 78.28 | 78.28 | 77.20 | 77.70 | 511,537 | 77.35 |
| 1/14/2025 | 77.23 | 77.67 | 75.89 | 77.48 | 496,709 | 77.14 |
| 1/13/2025 | 76.45 | 78.11 | 76.45 | 77.37 | 542,414 | 77.03 |
| 1/10/2025 | 76.59 | 77.77 | 76.47 | 76.81 | 608,110 | 76.47 |
| 1/08/2025 | 76.88 | 77.60 | 76.01 | 77.57 | 577,578 | 77.22 |
| 1/07/2025 | 77.23 | 77.96 | 76.90 | 77.29 | 611,506 | 76.95 |
| 1/06/2025 | 77.52 | 79.30 | 76.81 | 77.05 | 928,972 | 76.71 |
| 1/03/2025 | 75.58 | 77.75 | 75.50 | 77.50 | 576,295 | 77.16 |
| 1/02/2025 | 75.53 | 76.85 | 75.45 | 75.81 | 591,336 | 75.47 |
| 12/31/2024 | 74.23 | 0.00 | 74.65 | 74.65 | 0 | 74.32 |
| 12/30/2024 | 72.53 | 74.84 | 72.36 | 74.23 | 1,182,215 | 73.90 |
| 12/27/2024 | 73.00 | 73.59 | 72.34 | 72.92 | 580,809 | 72.60 |
| 12/26/2024 | 72.69 | 73.48 | 72.30 | 73.44 | 520,212 | 73.11 |