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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.65	84.57	84.57	85.95	84.24	447,302
December 03, 2025	86.84	84.86	84.86	87.25	84.74	599,502
December 02, 2025	87.52	86.51	86.51	87.92	85.84	517,806
December 01, 2025	85.92	87.05	87.05	87.31	85.57	676,542
November 28, 2025	86.43	86.09	86.09	86.64	85.53	267,000
November 26, 2025	86.27	86.22	86.22	88	86.22	510,100
November 25, 2025	88.03	86.64	86.64	88.92	86.5	714,628
November 24, 2025	84.79	87.73	87.73	87.82	84.47	946,329
November 21, 2025	83	84.87	84.87	86.56	81.6	1.35M
November 20, 2025	79.21	82.06	82.06	84.27	79.21	1.63M
November 19, 2025	78.79	77.76	77.76	79.61	77.59	1.02M
November 18, 2025	78.37	78.95	78.95	79.25	78.08	544,703
November 17, 2025	79.81	78.36	78.36	80.3	78.33	495,300
November 14, 2025	80.1	79.8	79.8	80.53	79.16	554,831
November 13, 2025	80.7	80.52	80.22	81.97	79.8	590,932
November 12, 2025	82.37	80.56	80.26	82.37	80.36	536,313
November 11, 2025	83.22	82.49	82.18	83.22	81.93	418,300
November 10, 2025	84.16	83.08	82.77	84.36	82.34	369,200
November 07, 2025	83.29	84.08	84.08	84.15	82.09	440,276
November 06, 2025	83.9	83.04	83.04	83.96	82.37	326,405
November 05, 2025	83.75	84.06	84.06	84.5	83	297,710
November 04, 2025	83.4	83.85	83.85	84.81	82.8	696,629
November 03, 2025	83.12	83.45	83.45	83.91	81.11	591,000
October 31, 2025	82.88	83.12	83.12	83.38	80.58	696,800
October 30, 2025	84.91	83.47	83.47	85.78	83.31	547,444
October 29, 2025	85.23	85.14	85.14	86.64	84.71	412,932
October 28, 2025	86.28	86.19	86.19	86.95	85.6	273,002
October 27, 2025	87.54	86.21	86.21	88.09	85.85	301,700
October 24, 2025	88.1	87.72	87.72	88.33	86.5	447,700
October 23, 2025	87.79	87.71	87.71	88.9	87.38	383,498
October 22, 2025	87.56	87.58	87.58	88.11	86.93	498,900
October 21, 2025	87.17	87.71	87.71	87.9	86.16	343,500
October 20, 2025	85.58	87.05	87.05	87.38	85.18	341,941
October 17, 2025	83.65	85.18	85.18	85.19	83.03	638,040
October 16, 2025	84.35	83.95	83.95	85.01	83.17	427,000
October 15, 2025	85.12	84.02	84.02	86.01	83.78	376,900
October 14, 2025	84.64	84.74	84.74	85.5	83.42	671,831
October 13, 2025	85.58	85.22	85.22	86.3	84.06	438,302
October 10, 2025	88.7	85.52	85.52	89.01	84.93	528,668
October 09, 2025	90.59	88.27	88.27	91.69	88.14	524,612
October 08, 2025	90.38	90.21	90.21	90.59	89.72	271,527
October 07, 2025	91.06	90.23	90.23	91.46	89.24	447,100
October 06, 2025	91.24	90.96	90.96	92.5	89.51	525,328
October 03, 2025	91.26	91.24	91.24	92.28	91.18	518,223
October 02, 2025	90.21	91.25	91.25	91.44	89.66	517,000
October 01, 2025	90.86	90.87	90.87	91.13	88.85	568,700
September 30, 2025	89.46	91.37	91.37	91.73	89.39	521,100
September 29, 2025	88.2	89.29	89.29	89.3	87.77	556,818
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

Maximus, Inc. (MMS) NYSE