Maximus, Inc. Common Stock (MMS)
60.14
-0.78 (-1.28%)
NYSE· Last Trade: Jun 3rd, 6:08 PM EDT
Historical Prices For Maximus, Inc. Common Stock (MMS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 61.55 | 62.78 | 60.81 | 60.92 | 542,465 | 60.92 |
| 6/01/2026 | 61.84 | 62.92 | 61.60 | 62.43 | 645,468 | 62.43 |
| 5/29/2026 | 0.01 | 63.26 | 61.84 | 61.93 | 760,026 | 61.93 |
| 5/28/2026 | 61.96 | 63.25 | 61.63 | 62.88 | 471,877 | 62.88 |
| 5/27/2026 | 60.79 | 62.31 | 60.50 | 62.03 | 659,753 | 62.03 |
| 5/26/2026 | 61.17 | 61.17 | 60.11 | 60.91 | 520,543 | 60.91 |
| 5/22/2026 | 61.27 | 62.55 | 60.92 | 61.17 | 566,351 | 61.17 |
| 5/21/2026 | 59.70 | 61.85 | 58.39 | 61.39 | 613,795 | 61.39 |
| 5/20/2026 | 59.68 | 60.36 | 56.92 | 60.13 | 1,045,819 | 60.13 |
| 5/19/2026 | 59.56 | 61.24 | 58.80 | 59.90 | 1,112,932 | 59.90 |
| 5/18/2026 | 59.32 | 61.27 | 59.32 | 59.65 | 860,059 | 59.65 |
| 5/15/2026 | 60.15 | 60.48 | 58.63 | 59.36 | 915,288 | 59.36 |
| 5/14/2026 | 59.68 | 61.00 | 59.01 | 59.93 | 1,023,838 | 59.60 |
| 5/13/2026 | 60.46 | 60.88 | 57.32 | 59.44 | 974,541 | 59.11 |
| 5/12/2026 | 61.95 | 62.46 | 60.78 | 61.18 | 1,056,984 | 60.84 |
| 5/11/2026 | 63.71 | 64.04 | 60.68 | 61.52 | 1,105,625 | 61.18 |
| 5/08/2026 | 66.66 | 66.85 | 64.22 | 64.27 | 886,932 | 63.92 |
| 5/07/2026 | 63.59 | 70.17 | 63.59 | 66.66 | 1,534,954 | 66.29 |
| 5/06/2026 | 65.38 | 65.69 | 63.26 | 63.95 | 1,096,678 | 63.60 |
| 5/05/2026 | 64.67 | 65.73 | 63.84 | 65.23 | 803,183 | 64.87 |
| 5/04/2026 | 65.36 | 66.58 | 63.93 | 64.54 | 695,193 | 64.18 |
| 5/01/2026 | 66.00 | 66.36 | 65.00 | 65.58 | 622,091 | 65.22 |
| 4/30/2026 | 64.78 | 65.91 | 64.30 | 65.62 | 901,606 | 65.26 |
| 4/29/2026 | 66.37 | 66.37 | 64.49 | 65.35 | 705,831 | 64.99 |
| 4/28/2026 | 65.77 | 66.72 | 64.30 | 65.38 | 597,898 | 65.02 |
| 4/27/2026 | 65.47 | 66.54 | 64.66 | 65.03 | 1,275,249 | 64.67 |
| 4/24/2026 | 65.00 | 66.46 | 64.47 | 65.47 | 1,210,780 | 65.11 |
| 4/23/2026 | 66.34 | 66.57 | 64.80 | 65.55 | 541,971 | 65.19 |
| 4/22/2026 | 68.25 | 68.67 | 66.56 | 67.01 | 427,688 | 66.64 |
| 4/21/2026 | 69.38 | 70.29 | 67.86 | 67.92 | 436,080 | 67.55 |
| 4/20/2026 | 68.95 | 69.86 | 68.16 | 68.64 | 487,157 | 68.26 |
| 4/17/2026 | 69.81 | 70.81 | 68.61 | 69.17 | 429,553 | 68.79 |
| 4/16/2026 | 69.73 | 70.50 | 69.06 | 69.22 | 368,690 | 68.84 |
| 4/15/2026 | 68.27 | 69.55 | 67.89 | 69.42 | 540,045 | 69.04 |
| 4/14/2026 | 67.46 | 68.63 | 67.21 | 68.20 | 581,797 | 67.82 |
| 4/13/2026 | 65.71 | 67.48 | 65.16 | 67.35 | 553,626 | 66.98 |
| 4/10/2026 | 65.69 | 65.94 | 64.27 | 65.88 | 528,336 | 65.52 |
| 4/09/2026 | 64.70 | 65.86 | 63.75 | 65.80 | 632,615 | 65.44 |
| 4/08/2026 | 67.63 | 68.00 | 64.55 | 65.11 | 766,214 | 64.75 |
| 4/07/2026 | 63.72 | 65.47 | 63.35 | 65.15 | 960,605 | 64.79 |
| 4/06/2026 | 62.23 | 64.16 | 61.56 | 63.72 | 588,349 | 63.37 |
| 4/02/2026 | 62.02 | 63.63 | 60.75 | 62.38 | 975,244 | 62.04 |
| 4/01/2026 | 64.12 | 64.39 | 62.51 | 62.56 | 718,752 | 62.22 |
| 3/31/2026 | 65.87 | 66.10 | 63.56 | 64.10 | 999,651 | 63.75 |
| 3/30/2026 | 65.62 | 65.78 | 64.75 | 65.03 | 783,964 | 64.67 |
| 3/27/2026 | 66.03 | 66.07 | 64.66 | 65.09 | 463,315 | 64.73 |
| 3/26/2026 | 67.24 | 67.90 | 65.72 | 66.03 | 461,869 | 65.67 |
| 3/25/2026 | 68.78 | 68.78 | 66.69 | 67.81 | 807,227 | 67.44 |
| 3/24/2026 | 67.64 | 68.54 | 65.99 | 67.13 | 963,199 | 66.76 |
| 3/23/2026 | 69.89 | 70.73 | 68.51 | 68.52 | 636,416 | 68.14 |
| 3/20/2026 | 68.83 | 69.85 | 67.09 | 68.39 | 1,470,988 | 68.01 |
| 3/19/2026 | 68.72 | 70.32 | 68.28 | 68.73 | 1,010,547 | 68.35 |
| 3/18/2026 | 70.97 | 72.21 | 68.88 | 69.11 | 804,188 | 68.73 |
| 3/17/2026 | 72.25 | 73.36 | 71.88 | 72.09 | 376,574 | 71.69 |
| 3/16/2026 | 72.50 | 72.79 | 71.50 | 71.56 | 382,283 | 71.17 |
| 3/13/2026 | 72.81 | 73.27 | 71.08 | 72.41 | 455,747 | 72.01 |
| 3/12/2026 | 73.55 | 74.50 | 72.02 | 72.43 | 491,980 | 72.03 |
| 3/11/2026 | 74.02 | 74.11 | 72.23 | 73.75 | 604,712 | 73.34 |
| 3/10/2026 | 76.77 | 76.77 | 71.81 | 73.48 | 518,218 | 73.08 |
| 3/09/2026 | 77.24 | 77.75 | 73.78 | 77.28 | 691,913 | 76.85 |
| 3/06/2026 | 78.10 | 78.64 | 76.93 | 78.01 | 816,226 | 77.58 |
| 3/05/2026 | 77.79 | 79.23 | 77.69 | 78.79 | 618,704 | 78.36 |
| 3/04/2026 | 76.76 | 78.50 | 75.31 | 77.89 | 871,326 | 77.46 |