Maximus Inc. (MMS)
NYSE: MMS
· Real-Time Price · USD
88.25
-0.26 (-0.29%)
At close: Sep 05, 2025, 3:59 PM
87.73
-0.59%
After-hours: Sep 05, 2025, 07:56 PM EDT
MMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.10 | 89.52 | 87.62 | 88.25 | 88.25 | -0.29% | 421,169 |
| Sep 4, 2025 | 88.53 | 88.67 | 87.30 | 88.51 | 88.51 | -0.05% | 541,710 |
| Sep 3, 2025 | 89.38 | 89.42 | 88.21 | 88.55 | 88.55 | -1.00% | 384,983 |
| Sep 2, 2025 | 87.24 | 89.82 | 87.24 | 89.44 | 89.44 | 1.73% | 622,044 |
| Aug 29, 2025 | 87.78 | 88.91 | 87.09 | 87.92 | 87.92 | 0.23% | 434,600 |
| Aug 28, 2025 | 87.27 | 87.81 | 86.20 | 87.72 | 87.72 | 0.18% | 552,300 |
| Aug 27, 2025 | 86.21 | 87.83 | 86.21 | 87.56 | 87.56 | 1.33% | 1,069,600 |
| Aug 26, 2025 | 85.89 | 87.05 | 85.28 | 86.41 | 86.41 | 0.48% | 537,131 |
| Aug 25, 2025 | 86.65 | 87.15 | 85.70 | 86.00 | 86.00 | -1.15% | 457,306 |
| Aug 22, 2025 | 85.75 | 87.50 | 85.53 | 87.00 | 87.00 | 1.86% | 517,700 |
| Aug 21, 2025 | 84.72 | 85.42 | 84.22 | 85.41 | 85.41 | 0.16% | 369,749 |
| Aug 20, 2025 | 85.17 | 85.45 | 84.40 | 85.27 | 85.27 | 0.34% | 551,700 |
| Aug 19, 2025 | 85.16 | 85.95 | 84.81 | 84.98 | 84.98 | -0.16% | 587,000 |
| Aug 18, 2025 | 84.52 | 85.23 | 84.00 | 85.12 | 85.12 | 0.85% | 648,700 |
| Aug 15, 2025 | 84.27 | 84.58 | 83.68 | 84.40 | 84.40 | -0.11% | 625,900 |
| Aug 14, 2025 | 84.97 | 85.38 | 84.31 | 84.49 | 84.19 | -1.33% | 631,713 |
| Aug 13, 2025 | 83.76 | 85.69 | 83.75 | 85.63 | 85.33 | 3.34% | 951,817 |
| Aug 12, 2025 | 82.51 | 83.58 | 82.00 | 82.86 | 82.57 | 0.25% | 728,790 |
| Aug 11, 2025 | 82.04 | 83.74 | 81.61 | 82.65 | 82.36 | 1.47% | 960,611 |
| Aug 8, 2025 | 78.02 | 81.61 | 77.34 | 81.45 | 81.16 | 4.02% | 887,300 |