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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.58	73.78	73.78	75.19	72.8	435,900
February 19, 2026	75.06	74.9	74.9	75.89	74.24	481,900
February 18, 2026	72.75	75.28	75.28	75.74	72.69	517,600
February 17, 2026	73.81	72.35	72.35	74.93	72.23	796,742
February 13, 2026	73.97	74.69	74.69	75.68	72.46	1.1M
February 12, 2026	78.14	73.71	73.38	78.88	72.14	1.31M
February 11, 2026	78.37	75.78	75.44	79.93	75.06	1.14M
February 10, 2026	75.55	79.13	78.78	79.22	74.78	1.33M
February 09, 2026	74.64	75.07	74.73	77.65	74.64	1.17M
February 06, 2026	78.86	75.08	75.08	80.1	73.96	1.79M
February 05, 2026	91.05	78.22	78.22	98.77	77.41	2.2M
February 04, 2026	92.55	93.69	93.69	93.97	91.27	672,185
February 03, 2026	93.2	92.38	92.38	94.73	91.46	459,654
February 02, 2026	94.88	94.5	94.5	95.58	94	432,000
January 30, 2026	93.46	94.44	94.44	94.81	92.13	661,500
January 29, 2026	95.17	94.17	94.17	95.81	94	1.07M
January 28, 2026	96.66	94.79	94.79	96.96	94.64	485,000
January 27, 2026	98.06	96.88	96.88	98.06	95.05	499,840
January 26, 2026	98.69	98.66	98.66	99.26	97.48	447,311
January 23, 2026	99.1	98.59	98.59	100	97.81	306,300
January 22, 2026	97.93	98.93	98.93	99.28	97.93	577,600
January 21, 2026	96.31	97.93	97.93	98.41	96.31	454,541
January 20, 2026	97.81	96.05	96.05	99.14	95.97	363,441
January 16, 2026	97.85	98.32	98.32	98.37	97.1	346,311
January 15, 2026	96.12	98.42	98.42	98.83	95.49	385,603
January 14, 2026	96.26	96.02	96.02	96.75	95.07	510,200
January 13, 2026	96.62	96.24	96.24	97.41	96.1	286,516
January 12, 2026	96.86	96.59	96.59	96.86	95.7	406,900
January 09, 2026	95	97.05	97.05	97.2	95	634,218
January 08, 2026	91.72	94.92	94.92	95.63	91.72	869,229
January 07, 2026	92	91.76	91.76	92.57	89.6	505,800
January 06, 2026	89.07	89.12	89.12	90.07	88	608,777
January 05, 2026	86.89	89.79	89.79	91.09	86.31	665,305
January 02, 2026	87.25	86.47	86.47	87.97	85.78	654,001
December 31, 2025	86.67	86.32	86.32	87.84	86.3	438,100
December 30, 2025	86.88	86.91	86.91	87.24	86.34	366,406
December 29, 2025	86.89	87	87	87.55	86.21	304,800
December 26, 2025	86.91	86.87	86.87	87.55	86.41	219,922
December 24, 2025	86.9	86.94	86.94	87.49	86.31	189,227
December 23, 2025	87.77	87.09	87.09	88.48	87	605,600
December 22, 2025	88.16	88.26	88.26	89.36	87.71	416,411
December 19, 2025	86.96	88.09	88.09	88.48	86.02	1.2M
December 18, 2025	88.54	87.26	87.26	89.41	86.98	729,600
December 17, 2025	87.24	88.54	88.54	89.09	87.24	581,000
December 16, 2025	86.77	87.77	87.77	87.91	85.04	866,500
December 15, 2025	85.4	86.5	86.5	86.56	84.18	912,114
December 12, 2025	85.1	84.43	84.43	85.39	83.72	741,954
December 11, 2025	84.03	85	85	85.4	84.03	1.08M
December 10, 2025	81.71	83.9	83.9	84.22	81.71	1.05M
December 09, 2025	83.14	81.81	81.81	83.89	81.65	563,133
December 08, 2025	84.63	83.35	83.35	84.63	83.27	675,300
December 05, 2025	84.35	84.67	84.67	84.71	83.35	830,357
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

Maximus, Inc. (MMS) NYSE