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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Maximus, Inc. (MMS) NYSE