Maximus, Inc. Common Stock (MMS)
71.20
-1.31 (-1.81%)
NYSE · Last Trade: Jun 2nd, 11:02 PM EDT
Historical Prices For Maximus, Inc. Common Stock (MMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 71.82 | 72.24 | 70.51 | 71.20 | 408,020 | 71.20 |
| 5/30/2025 | 71.99 | 72.82 | 71.62 | 72.51 | 578,136 | 72.51 |
| 5/29/2025 | 72.56 | 72.68 | 71.53 | 72.10 | 669,341 | 72.10 |
| 5/28/2025 | 74.47 | 75.19 | 72.53 | 72.64 | 375,680 | 72.64 |
| 5/27/2025 | 73.19 | 74.75 | 72.86 | 74.70 | 395,675 | 74.70 |
| 5/23/2025 | 72.72 | 73.22 | 71.53 | 72.40 | 456,402 | 72.40 |
| 5/22/2025 | 73.34 | 74.11 | 72.73 | 73.69 | 325,996 | 73.69 |
| 5/21/2025 | 74.22 | 74.44 | 73.24 | 73.68 | 311,149 | 73.68 |
| 5/20/2025 | 74.97 | 75.36 | 74.42 | 74.87 | 273,247 | 74.87 |
| 5/19/2025 | 74.37 | 75.34 | 74.37 | 75.17 | 342,414 | 75.17 |
| 5/16/2025 | 75.21 | 75.53 | 74.64 | 74.99 | 553,451 | 74.99 |
| 5/15/2025 | 74.99 | 75.60 | 74.43 | 75.33 | 361,216 | 75.33 |
| 5/14/2025 | 75.17 | 76.11 | 74.69 | 75.01 | 439,734 | 74.71 |
| 5/13/2025 | 76.82 | 76.82 | 75.01 | 75.36 | 347,241 | 75.06 |
| 5/12/2025 | 75.97 | 77.31 | 74.95 | 76.80 | 568,248 | 76.49 |
| 5/09/2025 | 74.71 | 76.42 | 73.97 | 75.32 | 598,969 | 75.02 |
| 5/08/2025 | 70.54 | 76.38 | 69.36 | 75.74 | 1,188,667 | 75.44 |
| 5/07/2025 | 66.82 | 67.46 | 66.17 | 67.16 | 494,672 | 66.89 |
| 5/06/2025 | 66.25 | 67.04 | 65.67 | 66.47 | 342,616 | 66.20 |
| 5/05/2025 | 66.53 | 66.96 | 66.16 | 66.25 | 395,150 | 65.98 |
| 5/02/2025 | 66.86 | 67.65 | 66.42 | 66.88 | 348,424 | 66.61 |
| 5/01/2025 | 66.62 | 67.09 | 65.50 | 66.33 | 550,401 | 66.06 |
| 4/30/2025 | 67.58 | 67.58 | 66.05 | 66.96 | 539,862 | 66.69 |
| 4/29/2025 | 67.22 | 67.80 | 66.56 | 67.39 | 370,461 | 67.12 |
| 4/28/2025 | 67.70 | 67.89 | 66.31 | 67.53 | 578,037 | 67.26 |
| 4/25/2025 | 68.85 | 68.86 | 67.45 | 67.72 | 324,726 | 67.45 |
| 4/24/2025 | 68.41 | 69.44 | 68.01 | 68.80 | 274,537 | 68.52 |
| 4/23/2025 | 68.69 | 69.64 | 67.84 | 68.31 | 400,804 | 68.04 |
| 4/22/2025 | 67.34 | 68.31 | 66.63 | 68.17 | 316,581 | 67.90 |
| 4/21/2025 | 67.52 | 67.52 | 66.39 | 66.90 | 281,405 | 66.63 |
| 4/17/2025 | 67.01 | 67.94 | 66.95 | 67.36 | 360,597 | 67.09 |
| 4/16/2025 | 68.05 | 68.42 | 67.06 | 67.38 | 320,284 | 67.11 |
| 4/15/2025 | 68.68 | 68.89 | 67.59 | 68.09 | 324,215 | 67.82 |
| 4/14/2025 | 68.57 | 68.94 | 67.65 | 68.74 | 406,335 | 68.47 |
| 4/11/2025 | 67.21 | 68.70 | 66.10 | 68.50 | 527,898 | 68.23 |
| 4/10/2025 | 67.43 | 68.38 | 65.62 | 67.47 | 822,024 | 67.20 |
| 4/09/2025 | 64.70 | 68.73 | 64.68 | 67.88 | 729,844 | 67.61 |
| 4/08/2025 | 68.31 | 68.86 | 65.15 | 65.54 | 539,923 | 65.28 |
| 4/07/2025 | 67.02 | 69.23 | 65.52 | 67.34 | 697,844 | 67.07 |
| 4/04/2025 | 68.40 | 69.58 | 67.55 | 68.65 | 548,478 | 68.38 |
| 4/03/2025 | 70.22 | 70.69 | 68.78 | 70.28 | 504,184 | 70.00 |
| 4/02/2025 | 68.02 | 72.47 | 67.60 | 71.03 | 1,105,469 | 70.75 |
| 4/01/2025 | 68.34 | 69.12 | 67.91 | 68.68 | 547,975 | 68.41 |
| 3/31/2025 | 67.90 | 68.60 | 66.94 | 68.19 | 653,686 | 67.92 |
| 3/28/2025 | 68.01 | 68.33 | 67.11 | 68.21 | 456,343 | 67.94 |
| 3/27/2025 | 67.25 | 68.16 | 66.86 | 68.10 | 357,414 | 67.83 |
| 3/26/2025 | 66.70 | 67.39 | 66.53 | 67.03 | 339,065 | 66.76 |
| 3/25/2025 | 67.05 | 67.05 | 65.82 | 66.48 | 560,939 | 66.21 |
| 3/24/2025 | 67.75 | 68.24 | 65.89 | 66.49 | 606,984 | 66.22 |
| 3/21/2025 | 66.66 | 67.24 | 65.00 | 67.24 | 1,944,375 | 66.97 |
| 3/20/2025 | 68.05 | 68.34 | 66.66 | 67.21 | 501,143 | 66.94 |
| 3/19/2025 | 68.35 | 68.86 | 67.88 | 68.67 | 432,431 | 68.40 |
| 3/18/2025 | 67.71 | 68.86 | 67.33 | 68.55 | 433,824 | 68.28 |
| 3/17/2025 | 67.09 | 68.66 | 67.09 | 68.02 | 623,762 | 67.75 |
| 3/14/2025 | 66.63 | 67.47 | 66.40 | 67.11 | 457,007 | 66.84 |
| 3/13/2025 | 66.32 | 67.47 | 66.01 | 66.84 | 399,254 | 66.57 |
| 3/12/2025 | 68.25 | 68.29 | 65.53 | 66.53 | 681,290 | 66.26 |
| 3/11/2025 | 70.00 | 70.08 | 68.27 | 68.58 | 1,000,779 | 68.31 |
| 3/10/2025 | 71.42 | 72.92 | 69.73 | 70.00 | 861,044 | 69.72 |
| 3/07/2025 | 68.01 | 71.50 | 67.70 | 71.18 | 871,957 | 70.90 |
| 3/06/2025 | 67.73 | 68.19 | 67.02 | 68.01 | 723,384 | 67.74 |
| 3/05/2025 | 67.52 | 68.35 | 67.10 | 68.00 | 803,306 | 67.73 |
| 3/04/2025 | 64.15 | 68.01 | 63.80 | 67.41 | 1,151,205 | 67.14 |
| 3/03/2025 | 65.21 | 65.84 | 63.92 | 64.34 | 631,164 | 64.08 |