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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	71.45	72.44	72.44	72.89	71.4	516,500
July 01, 2025	70.01	71.73	71.73	72.34	69.91	328,643
June 30, 2025	70.3	70.2	70.2	70.58	69.43	315,133
June 27, 2025	71.22	69.99	69.99	71.51	69.75	528,500
June 26, 2025	70.33	71.37	71.37	71.51	69.89	427,500
June 25, 2025	69.7	70.02	70.02	70.06	69.02	385,647
June 24, 2025	69.01	69.48	69.48	69.82	68.26	332,644
June 23, 2025	67.03	68.57	68.57	68.64	66.65	438,600
June 20, 2025	69.48	67	67	69.55	66.71	807,200
June 18, 2025	69.31	69.18	69.18	70.39	69	607,300
June 17, 2025	69.09	69.25	69.25	69.85	68.8	320,000
June 16, 2025	69.82	69.45	69.45	69.93	68.98	299,800
June 13, 2025	70.51	69.8	69.8	71.02	69.53	331,547
June 12, 2025	70.34	70.96	70.96	71.06	69.95	244,100
June 11, 2025	71.38	70.43	70.43	71.49	69.69	426,900
June 10, 2025	71.2	71.4	71.4	72.28	70.94	382,324
June 09, 2025	70.81	71.14	71.14	71.38	69.78	431,400
June 06, 2025	70.72	70.92	70.92	72.31	70.07	434,900
June 05, 2025	71.1	70.08	70.08	71.22	69.93	470,343
June 04, 2025	71.47	70.93	70.93	71.72	70.87	397,931
June 03, 2025	71.16	71.75	71.75	72.02	70.62	340,304
June 02, 2025	71.82	71.2	71.2	72.24	70.51	408,020
May 30, 2025	71.99	72.51	72.51	72.82	71.62	578,136
May 29, 2025	72.56	72.1	72.1	72.68	71.53	669,341
May 28, 2025	74.47	72.64	72.64	75.19	72.54	375,700
May 27, 2025	73.19	74.7	74.7	74.75	72.86	395,675
May 23, 2025	72.72	72.4	72.4	73.22	71.53	456,402
May 22, 2025	73.34	73.69	73.69	74.11	72.73	326,000
May 21, 2025	74.22	73.68	73.69	74.44	73.24	311,149

Maximus, Inc. (MMS) NYSE