Maximus Inc. (MMS)
NYSE: MMS
· Real-Time Price · USD
84.04
-0.45 (-0.53%)
At close: Aug 15, 2025, 12:09 PM
MMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 84.97 | 85.38 | 84.31 | 84.49 | 84.49 | -1.33% | 631,713 |
| Aug 13, 2025 | 83.76 | 85.69 | 83.75 | 85.63 | 85.63 | 3.34% | 951,817 |
| Aug 12, 2025 | 82.51 | 83.58 | 82.00 | 82.86 | 82.86 | 0.25% | 728,790 |
| Aug 11, 2025 | 82.04 | 83.74 | 81.61 | 82.65 | 82.65 | 1.47% | 960,611 |
| Aug 8, 2025 | 78.02 | 81.61 | 77.34 | 81.45 | 81.45 | 4.02% | 887,300 |
| Aug 7, 2025 | 79.47 | 82.90 | 78.24 | 78.30 | 78.30 | 4.58% | 1,123,244 |
| Aug 6, 2025 | 75.67 | 75.80 | 74.48 | 74.87 | 74.87 | -1.56% | 772,414 |
| Aug 5, 2025 | 74.70 | 76.40 | 74.46 | 76.06 | 76.06 | 1.56% | 740,500 |
| Aug 4, 2025 | 72.87 | 74.93 | 72.52 | 74.89 | 74.89 | 2.72% | 395,132 |
| Aug 1, 2025 | 73.74 | 74.13 | 72.33 | 72.91 | 72.91 | -1.29% | 518,100 |
| Jul 31, 2025 | 70.34 | 75.28 | 70.34 | 73.86 | 73.86 | 3.69% | 916,838 |
| Jul 30, 2025 | 71.70 | 72.33 | 70.83 | 71.23 | 71.23 | -0.74% | 373,404 |
| Jul 29, 2025 | 73.22 | 73.35 | 71.63 | 71.76 | 71.76 | -1.52% | 370,888 |
| Jul 28, 2025 | 73.41 | 73.71 | 71.62 | 72.87 | 72.87 | -0.79% | 366,600 |
| Jul 25, 2025 | 74.26 | 74.36 | 73.21 | 73.45 | 73.45 | -0.24% | 556,600 |
| Jul 24, 2025 | 72.88 | 74.25 | 72.80 | 73.63 | 73.63 | 0.49% | 595,100 |
| Jul 23, 2025 | 72.19 | 73.45 | 72.02 | 73.27 | 73.27 | 2.28% | 328,900 |
| Jul 22, 2025 | 71.45 | 72.24 | 70.67 | 71.64 | 71.64 | 0.87% | 302,820 |
| Jul 21, 2025 | 71.24 | 71.69 | 70.67 | 71.02 | 71.02 | 0.00% | 491,300 |
| Jul 18, 2025 | 71.42 | 71.63 | 70.58 | 71.02 | 71.02 | -0.45% | 384,500 |