Maximus, Inc. Common Stock (MMS)

Historical Prices For Maximus, Inc. Common Stock (MMS)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	87.78	88.91	87.09	87.92	434,573	87.92
8/28/2025	87.27	87.81	86.20	87.72	552,291	87.72
8/27/2025	86.21	87.83	86.20	87.56	1,069,588	87.56
8/26/2025	85.89	87.05	85.28	86.41	537,131	86.41
8/25/2025	86.65	87.15	85.70	86.00	457,306	86.00
8/22/2025	85.75	87.50	85.53	87.00	517,681	87.00
8/21/2025	84.72	85.42	84.22	85.41	369,749	85.41
8/20/2025	85.17	85.45	84.40	85.27	551,676	85.27
8/19/2025	85.16	85.94	84.81	84.98	586,970	84.98
8/18/2025	84.52	85.22	84.00	85.12	648,692	85.12
8/15/2025	84.27	84.58	83.67	84.40	625,861	84.40
8/14/2025	84.97	85.38	84.31	84.49	631,713	84.19
8/13/2025	83.76	85.69	83.75	85.63	951,817	85.33
8/12/2025	82.51	83.58	82.00	82.86	728,780	82.57
8/11/2025	82.04	83.74	81.61	82.65	960,611	82.36
8/08/2025	78.02	81.61	77.34	81.45	887,267	81.16
8/07/2025	79.47	82.90	78.24	78.30	1,123,244	78.02
8/06/2025	75.67	75.80	74.48	74.87	772,414	74.60
8/05/2025	74.70	76.40	74.46	76.06	740,474	75.79
8/04/2025	72.87	74.93	72.52	74.89	395,132	74.62
8/01/2025	73.74	74.13	72.33	72.91	518,059	72.65
7/31/2025	70.34	75.28	70.34	73.86	916,838	73.60
7/30/2025	71.70	72.33	70.83	71.23	373,404	70.98
7/29/2025	73.22	73.35	71.63	71.76	370,888	71.51
7/28/2025	73.41	73.70	71.62	72.87	366,564	72.61
7/25/2025	74.26	74.36	73.21	73.45	556,595	73.19
7/24/2025	72.88	74.25	72.80	73.63	595,072	73.37
7/23/2025	72.19	73.45	72.02	73.27	328,900	73.01
7/22/2025	71.45	72.24	70.67	71.64	302,820	71.39
7/21/2025	71.24	71.69	70.67	71.02	491,256	70.77
7/18/2025	71.42	71.63	70.58	71.02	384,473	70.77
7/17/2025	71.15	72.36	71.13	71.34	317,873	71.09
7/16/2025	69.81	71.36	69.58	71.11	469,628	70.86
7/15/2025	72.43	72.60	69.66	69.89	563,831	69.64
7/14/2025	71.48	72.78	71.00	72.37	429,473	72.11
7/11/2025	72.06	72.37	70.70	71.49	415,527	71.24
7/10/2025	71.38	73.78	71.38	72.76	504,787	72.50
7/09/2025	71.00	71.94	70.61	71.92	390,119	71.66
7/08/2025	71.48	71.78	70.72	70.99	320,141	70.74
7/07/2025	72.03	72.39	71.10	71.30	343,087	71.05
7/03/2025	72.89	72.93	71.61	72.06	224,629	71.80
7/02/2025	71.45	72.89	71.39	72.44	516,468	72.18
7/01/2025	70.01	72.34	69.91	71.73	328,643	71.48
6/30/2025	70.30	70.58	69.43	70.20	315,133	69.95
6/27/2025	71.22	71.50	69.75	69.99	528,451	69.74
6/26/2025	70.33	71.50	69.89	71.37	427,478	71.12
6/25/2025	69.70	70.06	69.02	70.02	385,647	69.77
6/24/2025	69.01	69.82	68.25	69.48	332,644	69.23
6/23/2025	67.03	68.64	66.64	68.57	438,592	68.33
6/20/2025	69.48	69.55	66.70	67.00	807,163	66.76
6/18/2025	69.31	70.39	69.00	69.18	607,253	68.93
6/17/2025	69.09	69.85	68.80	69.25	319,978	69.00
6/16/2025	69.82	69.92	68.98	69.45	299,769	69.20
6/13/2025	70.51	71.02	69.53	69.80	331,547	69.55
6/12/2025	70.34	71.06	69.95	70.96	244,097	70.71
6/11/2025	71.38	71.48	69.69	70.43	426,899	70.18
6/10/2025	71.20	72.28	70.94	71.40	382,322	71.15
6/09/2025	70.81	71.38	69.78	71.14	431,391	70.89
6/06/2025	70.72	72.31	70.07	70.92	434,891	70.67
6/05/2025	71.10	71.22	69.93	70.08	470,343	69.83
6/04/2025	71.47	71.72	70.87	70.93	397,931	70.68
6/03/2025	71.16	72.02	70.62	71.75	340,304	71.50
6/02/2025	71.82	72.24	70.51	71.20	408,020	70.95