NYSE : MMS
Maximus, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 62.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Maximus, Inc. (MMS) closed at 66.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.21 | 66.78 | 63.21 | 66.55 | 501,693 | +4.44% |
| 2026-10-30 | 63.66 | 64.43 | 62.975 | 63.72 | 393,870 | +1.40% |
| 2026-10-29 | 63.01 | 63.165 | 62.16 | 62.84 | 401,071 | +1.67% |
| 2026-10-28 | 62.81 | 62.88 | 61.09 | 61.81 | 450,988 | -1.06% |
| 2026-10-27 | 63.08 | 63.875 | 62.18 | 62.47 | 376,994 | -1.62% |
| 2026-10-26 | 62.84 | 64.05 | 62.77 | 63.5 | 516,650 | +0.76% |
| 2026-10-23 | 63.03 | 63.86 | 62.24 | 63.02 | 487,561 | -0.57% |
| 2026-10-22 | 62.82 | 64.02 | 62.62 | 63.38 | 680,783 | +2.11% |
| 2026-10-21 | 60.96 | 62.67 | 60.96 | 62.07 | 622,386 | +1.60% |
| 2026-10-20 | 62.15 | 63.11 | 60.27 | 61.09 | 637,506 | -0.39% |
| 2026-10-19 | 60.86 | 62.15 | 60.67 | 61.33 | 686,252 | -0.23% |
| 2026-10-16 | 60.73 | 61.69 | 60.26 | 61.47 | 770,717 | +2.04% |
| 2026-10-15 | 58.99 | 60.55 | 58.675 | 60.24 | 554,043 | +4.29% |
| 2026-10-14 | 58.1 | 58.67 | 57.09 | 57.76 | 487,247 | -0.55% |
| 2026-10-13 | 59.01 | 59.99 | 57.935 | 58.08 | 702,429 | -1.34% |
| 2026-10-12 | 58.29 | 59.91 | 58.29 | 58.87 | 706,850 | -0.88% |
| 2026-10-09 | 58.29 | 60.19 | 58.29 | 59.39 | 734,810 | +1.05% |
| 2026-10-08 | 55.81 | 58.88 | 55.725 | 58.77 | 1,086,500 | +5.61% |
| 2026-10-07 | 54.69 | 56.04 | 54.04 | 55.65 | 832,874 | +1.77% |
| 2026-10-06 | 54.55 | 54.92 | 53.8 | 54.68 | 634,669 | +0.50% |
| 2026-10-05 | 52.55 | 54.45 | 52.45 | 54.41 | 640,348 | +3.34% |
| 2026-10-02 | 53.69 | 53.69 | 52.61 | 52.65 | 609,754 | -1.64% |
| 2026-10-01 | 54.23 | 55.495 | 53.52 | 53.53 | 990,858 | +0.64% |
| 2026-09-30 | 53.2 | 53.65 | 52.79 | 53.19 | 771,372 | +0.23% |
| 2026-09-29 | 51.86 | 53.1 | 51.17 | 53.07 | 881,153 | +1.86% |
| 2026-09-28 | 51.9 | 52.46 | 51.036 | 52.1 | 928,393 | -0.97% |
| 2026-09-25 | 52.17 | 53.355 | 51.68 | 52.61 | 503,032 | -0.02% |
| 2026-09-24 | 53.9 | 54.32 | 52.025 | 52.62 | 693,931 | -2.18% |
| 2026-09-23 | 56.05 | 56.05 | 53.65 | 53.79 | 534,216 | -2.52% |
| 2026-09-22 | 56.79 | 56.79 | 55.18 | 55.18 | 696,072 | -1.41% |
| 2026-09-21 | 55.96 | 56.72 | 55.716 | 55.97 | 660,871 | +0.05% |
| 2026-09-18 | 56.39 | 56.715 | 55.65 | 55.94 | 1,890,520 | -1.53% |
| 2026-09-17 | 57.65 | 57.68 | 56.69 | 56.81 | 567,860 | -1.39% |
| 2026-09-16 | 57.93 | 58.79 | 57.425 | 57.61 | 671,530 | -0.98% |
| 2026-09-15 | 58.46 | 59.1 | 57.86 | 58.18 | 751,582 | -1.97% |
| 2026-09-14 | 58.52 | 59.79 | 57.155 | 59.35 | 813,196 | +4.27% |
| 2026-09-11 | 56.67 | 57.42 | 55.965 | 56.92 | 434,253 | +0.69% |
| 2026-09-10 | 56.04 | 57.025 | 55.88 | 56.53 | 443,074 | +0.75% |
| 2026-09-09 | 56.42 | 56.66 | 55.34 | 56.11 | 797,111 | -0.39% |
| 2026-09-08 | 57.05 | 57.05 | 55.565 | 56.33 | 443,317 | -2.31% |
| 2026-09-04 | 57.52 | 57.988 | 56.71 | 57.66 | 465,574 | -1.32% |
| 2026-09-03 | 58 | 59.19 | 57.375 | 58.43 | 434,980 | +1.46% |
| 2026-09-02 | 57.43 | 58.32 | 56.47 | 57.59 | 519,409 | -0.09% |
| 2026-09-01 | 57.76 | 58.66 | 57.6 | 57.64 | 473,496 | -0.23% |
| 2026-08-31 | 59.17 | 59.17 | 57.68 | 57.77 | 764,718 | -3.31% |
| 2026-08-28 | 59.7 | 60.69 | 59.51 | 59.75 | 373,447 | +0.35% |
| 2026-08-27 | 58.92 | 60.125 | 58.775 | 59.54 | 359,436 | +0.97% |
| 2026-08-26 | 58.15 | 59.265 | 57.82 | 58.97 | 364,146 | +0.75% |
| 2026-08-25 | 57.74 | 58.65 | 57.6 | 58.53 | 326,007 | +0.50% |
| 2026-08-24 | 58.2 | 58.71 | 58.01 | 58.24 | 345,839 | +0.03% |
| 2026-08-21 | 57.81 | 58.565 | 57.5 | 58.22 | 368,564 | +0.80% |
| 2026-08-20 | 58.08 | 58.68 | 57.44 | 57.76 | 439,123 | -1.10% |
| 2026-08-19 | 56.84 | 59.03 | 56.625 | 58.4 | 476,564 | +3.56% |
| 2026-08-18 | 55.1 | 57 | 55.1 | 56.39 | 561,110 | +3.60% |
| 2026-08-17 | 54.6 | 55.489 | 54.17 | 54.43 | 427,729 | -1.54% |
| 2026-08-14 | 55.99 | 56.21 | 54.87 | 55.28 | 390,568 | -0.81% |
| 2026-08-13 | 54.6 | 56.1 | 54.5 | 56.06 | 665,770 | +2.98% |
| 2026-08-12 | 53.83 | 54.745 | 53.425 | 54.44 | 725,359 | +0.46% |
| 2026-08-11 | 55.22 | 55.304 | 53.59 | 54.19 | 845,647 | -2.01% |
| 2026-08-10 | 58.55 | 58.84 | 55.18 | 55.3 | 925,258 | -6.57% |
| 2026-08-07 | 59.43 | 61.705 | 59.01 | 59.19 | 1,378,338 | +1.47% |
| 2026-08-06 | 57.9 | 59.168 | 54.16 | 58.33 | 1,188,122 | -7.63% |
| 2026-08-05 | 63.78 | 63.805 | 62.36 | 63.15 | 516,022 | -0.28% |
| 2026-08-04 | 61.32 | 63.33 | 61.075 | 63.33 | 583,204 | +1.80% |
| 2026-08-03 | 61.24 | 62.36 | 61.24 | 62.21 | 613,133 | +3.25% |
| 2026-07-31 | 60.02 | 60.74 | 59.545 | 60.25 | 578,127 | -0.64% |
| 2026-07-30 | 61.72 | 61.985 | 59.78 | 60.64 | 516,555 | -4.01% |
| 2026-07-29 | 62.985 | 63.79 | 62.64 | 63.17 | 645,974 | +0.35% |
| 2026-07-28 | 62.05 | 63.59 | 61.89 | 62.95 | 571,907 | +3.32% |
| 2026-07-27 | 59.78 | 61.97 | 59.665 | 60.93 | 558,672 | +2.11% |
| 2026-07-24 | 58.13 | 59.93 | 57.21 | 59.67 | 505,220 | +3.94% |
| 2026-07-23 | 56.75 | 58.08 | 56.75 | 57.41 | 488,372 | -0.28% |
| 2026-07-22 | 57.22 | 57.61 | 56.74 | 57.57 | 598,430 | +1.61% |
| 2026-07-21 | 56.91 | 57.19 | 55.74 | 56.66 | 608,431 | -2.19% |
| 2026-07-20 | 58.3 | 59.06 | 57.51 | 57.93 | 775,574 | -0.63% |
| 2026-07-17 | 59.31 | 60.78 | 57.26 | 58.3 | 974,533 | -1.24% |
| 2026-07-16 | 58.55 | 59.485 | 58.11 | 59.03 | 465,510 | +1.83% |
| 2026-07-15 | 57.96 | 59.81 | 57.455 | 57.97 | 649,371 | +0.64% |
| 2026-07-14 | 57.06 | 58.48 | 56.76 | 57.6 | 607,854 | -1.30% |
| 2026-07-13 | 57.22 | 58.57 | 56.95 | 58.36 | 667,481 | +3.05% |
| 2026-07-10 | 57.28 | 57.645 | 56.294 | 56.63 | 361,382 | -0.05% |
| 2026-07-09 | 56.28 | 56.74 | 55.2 | 56.66 | 506,714 | -0.98% |
| 2026-07-08 | 56.53 | 57.315 | 56.095 | 57.22 | 751,191 | +0.65% |
| 2026-07-07 | 57.04 | 57.865 | 56.48 | 56.85 | 542,517 | +1.45% |
| 2026-07-06 | 55.74 | 56.21 | 54.44 | 56.04 | 594,429 | +0.52% |
| 2026-07-02 | 54.41 | 56.38 | 53.8 | 55.75 | 793,246 | +3.57% |
| 2026-07-01 | 54.17 | 55.07 | 53.82 | 53.83 | 743,139 | +0.13% |
| 2026-06-30 | 54.02 | 55.025 | 52.73 | 53.76 | 695,582 | -1.29% |
| 2026-06-29 | 54.91 | 55.114 | 53.88 | 54.46 | 587,865 | -0.13% |
| 2026-06-26 | 55.34 | 56.48 | 54.2 | 54.53 | 2,973,365 | -0.98% |
| 2026-06-25 | 56.3 | 56.995 | 54.73 | 55.07 | 574,431 | -3.01% |
| 2026-06-24 | 56 | 57.33 | 56 | 56.78 | 796,101 | +1.54% |
| 2026-06-23 | 55.13 | 56.2 | 54.465 | 55.92 | 846,726 | +3.48% |
| 2026-06-22 | 55.43 | 56.304 | 53.4 | 54.04 | 1,299,335 | -3.05% |
| 2026-06-18 | 59.01 | 59.01 | 55.26 | 55.74 | 1,635,039 | -6.13% |
| 2026-06-17 | 60.62 | 61.62 | 59.155 | 59.38 | 612,207 | -2.97% |
| 2026-06-16 | 61.68 | 62.07 | 60.98 | 61.2 | 451,992 | +0.03% |
| 2026-06-15 | 62.35 | 63.145 | 60.695 | 61.18 | 648,602 | -1.77% |
| 2026-06-12 | 61.98 | 63.26 | 61.66 | 62.28 | 403,567 | +0.48% |
| 2026-06-11 | 61.01 | 62.11 | 60.81 | 61.98 | 495,171 | +1.04% |
| 2026-06-10 | 61.27 | 62.44 | 60.55 | 61.34 | 453,887 | +0.13% |
| 2026-06-09 | 59.79 | 61.5 | 59.5 | 61.26 | 520,972 | +2.68% |
| 2026-06-08 | 60.16 | 60.78 | 59.6 | 59.66 | 470,784 | -1.45% |
| 2026-06-05 | 61.21 | 62.3 | 60.3 | 60.54 | 329,238 | +0.03% |
| 2026-06-04 | 61.55 | 62.005 | 60.085 | 60.52 | 332,676 | +0.63% |
| 2026-06-03 | 60.16 | 60.49 | 58.26 | 60.14 | 793,599 | -1.28% |
| 2026-06-02 | 61.55 | 62.78 | 60.81 | 60.92 | 542,464 | -2.42% |
| 2026-06-01 | 61.84 | 62.92 | 61.6 | 62.43 | 645,468 | +0.81% |
| 2026-05-29 | 62.47 | 63.26 | 61.84 | 61.93 | 760,025 | -1.51% |
| 2026-05-28 | 61.96 | 63.25 | 61.63 | 62.88 | 471,884 | +1.37% |
| 2026-05-27 | 60.79 | 62.315 | 60.498 | 62.03 | 659,752 | +1.84% |
| 2026-05-26 | 61.17 | 61.17 | 60.11 | 60.91 | 520,549 | -0.43% |
| 2026-05-22 | 61.27 | 62.55 | 60.92 | 61.17 | 566,351 | -0.36% |
| 2026-05-21 | 59.7 | 61.855 | 58.388 | 61.39 | 613,794 | +2.10% |
| 2026-05-20 | 59.68 | 60.36 | 56.92 | 60.13 | 1,045,819 | +0.38% |
| 2026-05-19 | 59.56 | 61.24 | 58.8 | 59.9 | 1,112,931 | +0.42% |
| 2026-05-18 | 59.32 | 61.27 | 59.32 | 59.65 | 860,060 | +0.49% |
| 2026-05-15 | 60.15 | 60.48 | 58.635 | 59.36 | 915,287 | -0.40% |
| 2026-05-14 | 59.68 | 61 | 59.01 | 59.93 | 1,023,853 | +0.82% |
| 2026-05-13 | 60.46 | 60.885 | 57.32 | 59.44 | 974,540 | -2.84% |