Maximus, Inc. - MMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	87.91	88.12	88.12	88.92	87.46	710,130
September 25, 2025	87.89	87.74	87.74	88.18	86.63	530,531
September 24, 2025	87.38	87.8	87.8	88.4	87.24	630,326
September 23, 2025	88.73	87.55	87.55	90.01	86.59	793,440
September 22, 2025	89.05	88.8	88.8	89.37	87.97	639,800
September 19, 2025	89.33	88.98	88.98	89.73	88.6	1.09M
September 18, 2025	88.32	89.15	89.15	89.8	88.1	563,700
September 17, 2025	88.41	88.48	88.48	89.85	87.86	617,600
September 16, 2025	87.97	87.76	87.76	88.79	87.07	613,934
September 15, 2025	89.19	87.97	87.97	89.75	87.84	681,037
September 12, 2025	89.84	89.54	89.54	90.43	89.4	559,316
September 11, 2025	87.6	90.09	90.09	90.16	87.6	669,631
September 10, 2025	89.14	87.6	87.6	89.14	87.27	788,900
September 09, 2025	88.33	87.42	87.42	88.74	87.07	591,100
September 08, 2025	88.1	88.34	88.34	88.42	86.79	463,448
September 05, 2025	89.03	88.25	88.25	89.52	87.62	493,501
September 04, 2025	88.53	88.51	88.51	88.67	87.3	541,710
September 03, 2025	89.38	88.55	88.55	89.42	88.21	384,983
September 02, 2025	87.24	89.44	89.44	89.82	87.24	622,044
August 29, 2025	87.78	87.92	87.92	88.91	87.09	434,600
August 28, 2025	87.27	87.72	87.72	87.81	86.2	552,300
August 27, 2025	86.21	87.56	87.56	87.83	86.21	1.07M
August 26, 2025	85.89	86.41	86.41	87.05	85.28	537,131
August 25, 2025	86.65	86	86	87.15	85.7	457,306
August 22, 2025	85.75	87	87	87.5	85.53	517,700
August 21, 2025	84.72	85.41	85.41	85.42	84.22	369,749
August 20, 2025	85.17	85.27	85.27	85.45	84.4	551,700
August 19, 2025	85.16	84.98	84.98	85.95	84.81	587,000
August 18, 2025	84.52	85.12	85.12	85.23	84	648,700
August 15, 2025	84.27	84.4	84.4	84.58	83.68	625,900
August 14, 2025	84.97	84.49	84.19	85.38	84.31	631,713
August 13, 2025	83.76	85.63	85.33	85.69	83.75	951,817
August 12, 2025	82.51	82.86	82.57	83.58	82	728,790
August 11, 2025	82.04	82.65	82.36	83.74	81.61	960,611
August 08, 2025	78.02	81.45	81.16	81.61	77.34	887,300
August 07, 2025	79.47	78.3	78.02	82.9	78.24	1.12M
August 06, 2025	75.67	74.87	74.6	75.8	74.48	772,414
August 05, 2025	74.7	76.06	75.79	76.4	74.46	740,500
August 04, 2025	72.87	74.89	74.62	74.93	72.52	395,132
August 01, 2025	73.74	72.91	72.91	74.13	72.33	518,059
July 31, 2025	70.34	73.86	73.86	75.28	70.34	916,838
July 30, 2025	71.7	71.23	71.23	72.33	70.83	373,404
July 29, 2025	73.22	71.76	71.76	73.35	71.63	370,888
July 28, 2025	73.41	72.87	72.87	73.71	71.62	366,600
July 25, 2025	74.26	73.45	73.45	74.36	73.21	556,600
July 24, 2025	72.88	73.63	73.63	74.25	72.8	595,100
July 23, 2025	72.19	73.27	73.27	73.45	72.02	328,900
July 22, 2025	71.45	71.64	71.64	72.24	70.67	302,820
July 21, 2025	71.24	71.02	71.02	71.69	70.67	491,300
July 18, 2025	71.42	71.02	71.02	71.63	70.58	384,500
July 17, 2025	71.15	71.34	71.34	72.36	71.13	317,900
July 16, 2025	69.81	71.11	71.11	71.36	69.58	469,628
July 15, 2025	72.43	69.89	69.89	72.6	69.66	563,831
July 14, 2025	71.48	72.37	72.37	72.78	71	429,500
July 11, 2025	72.06	71.49	71.49	72.37	70.7	415,527
July 10, 2025	71.38	72.76	72.76	73.79	71.38	504,800
July 09, 2025	71	71.92	71.92	71.94	70.61	390,127
July 08, 2025	71.48	70.99	70.99	71.78	70.72	320,141
July 07, 2025	72.03	71.3	71.3	72.39	71.1	343,100
July 03, 2025	72.89	72.06	72.06	72.93	71.61	224,629

Maximus, Inc. (MMS) NYSE