Maximus, Inc. (MMS)
NYSE: MMS · Real-Time Price · USD
84.67
+0.10 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
84.00
-0.67 (-0.79%)
After-hours: Dec 5, 2025, 7:55 PM EST
Maximus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.35 | 84.71 | 83.35 | 84.67 | 84.67 | 0.12% | 746,283 |
| Dec 4, 2025 | 84.65 | 86.80 | 84.24 | 84.57 | 84.57 | -0.34% | 456,892 |
| Dec 3, 2025 | 86.84 | 87.25 | 84.74 | 84.86 | 84.86 | -1.91% | 599,506 |
| Dec 2, 2025 | 87.52 | 87.92 | 85.83 | 86.51 | 86.51 | -0.62% | 517,407 |
| Dec 1, 2025 | 85.92 | 87.31 | 85.57 | 87.05 | 87.05 | 1.12% | 676,530 |
| Nov 28, 2025 | 86.43 | 86.64 | 85.53 | 86.09 | 86.09 | -0.15% | 266,982 |
| Nov 26, 2025 | 86.27 | 88.00 | 86.22 | 86.22 | 86.22 | -0.48% | 510,079 |
| Nov 25, 2025 | 88.03 | 88.92 | 86.50 | 86.64 | 86.64 | -1.24% | 714,628 |
| Nov 24, 2025 | 84.79 | 87.82 | 84.47 | 87.73 | 87.73 | 3.37% | 946,329 |
| Nov 21, 2025 | 83.00 | 86.56 | 81.60 | 84.87 | 84.87 | 3.42% | 1,351,327 |
| Nov 20, 2025 | 79.21 | 84.27 | 79.21 | 82.06 | 82.06 | 5.53% | 1,628,565 |
| Nov 19, 2025 | 78.79 | 79.61 | 77.59 | 77.76 | 77.76 | -1.51% | 1,022,985 |
| Nov 18, 2025 | 78.37 | 79.25 | 78.08 | 78.95 | 78.95 | 0.75% | 544,703 |
| Nov 17, 2025 | 79.81 | 80.30 | 78.34 | 78.36 | 78.36 | -1.80% | 495,256 |
| Nov 14, 2025 | 80.10 | 80.53 | 79.16 | 79.80 | 79.80 | -0.89% | 554,831 |
| Nov 13, 2025 | 80.70 | 81.97 | 79.80 | 80.52 | 80.22 | -0.05% | 590,932 |
| Nov 12, 2025 | 82.37 | 82.37 | 80.36 | 80.56 | 80.26 | -2.34% | 536,313 |
| Nov 11, 2025 | 83.22 | 83.22 | 81.93 | 82.49 | 82.18 | -0.71% | 418,287 |
| Nov 10, 2025 | 84.16 | 84.36 | 82.34 | 83.08 | 82.77 | -1.19% | 369,152 |
| Nov 7, 2025 | 83.29 | 84.15 | 82.09 | 84.08 | 83.77 | 1.25% | 440,276 |
| Nov 6, 2025 | 83.90 | 83.96 | 82.37 | 83.04 | 82.73 | -1.21% | 326,405 |
| Nov 5, 2025 | 83.75 | 84.50 | 83.00 | 84.06 | 83.75 | 0.25% | 297,710 |
| Nov 4, 2025 | 83.40 | 84.81 | 82.80 | 83.85 | 83.54 | 0.48% | 696,629 |
| Nov 3, 2025 | 83.12 | 83.91 | 81.11 | 83.45 | 83.14 | 0.40% | 590,957 |
| Oct 31, 2025 | 82.88 | 83.38 | 80.59 | 83.12 | 82.81 | -0.42% | 696,768 |
| Oct 30, 2025 | 84.91 | 85.78 | 83.31 | 83.47 | 83.16 | -1.96% | 547,444 |
| Oct 29, 2025 | 85.23 | 86.64 | 84.71 | 85.14 | 84.82 | -1.22% | 412,932 |
| Oct 28, 2025 | 86.28 | 86.95 | 85.60 | 86.19 | 85.87 | -0.02% | 273,002 |
| Oct 27, 2025 | 87.54 | 88.09 | 85.85 | 86.21 | 85.89 | -1.72% | 301,671 |
| Oct 24, 2025 | 88.10 | 88.33 | 86.50 | 87.72 | 87.39 | 0.01% | 447,653 |
| Oct 23, 2025 | 87.79 | 88.96 | 87.38 | 87.71 | 87.38 | 0.15% | 497,892 |
| Oct 22, 2025 | 87.56 | 88.11 | 86.93 | 87.58 | 87.25 | -0.15% | 498,884 |
| Oct 21, 2025 | 87.17 | 87.90 | 86.16 | 87.71 | 87.38 | 0.76% | 343,483 |
| Oct 20, 2025 | 85.58 | 87.38 | 85.18 | 87.05 | 86.73 | 2.20% | 341,941 |
| Oct 17, 2025 | 83.65 | 85.19 | 83.03 | 85.18 | 84.86 | 1.47% | 638,040 |
| Oct 16, 2025 | 84.35 | 85.01 | 83.17 | 83.95 | 83.64 | -0.08% | 426,964 |
| Oct 15, 2025 | 85.12 | 86.01 | 83.78 | 84.02 | 83.71 | -0.85% | 376,899 |
| Oct 14, 2025 | 84.64 | 85.50 | 83.42 | 84.74 | 84.42 | -0.56% | 671,831 |
| Oct 13, 2025 | 85.58 | 86.30 | 84.06 | 85.22 | 84.90 | -0.35% | 438,302 |
| Oct 10, 2025 | 88.70 | 89.01 | 84.93 | 85.52 | 85.20 | -3.12% | 528,682 |
| Oct 9, 2025 | 90.59 | 91.69 | 88.14 | 88.27 | 87.94 | -2.15% | 524,612 |
| Oct 8, 2025 | 90.38 | 90.59 | 89.72 | 90.21 | 89.87 | -0.02% | 271,527 |
| Oct 7, 2025 | 91.06 | 91.46 | 89.24 | 90.23 | 89.89 | -0.80% | 447,081 |
| Oct 6, 2025 | 91.24 | 92.50 | 89.51 | 90.96 | 90.62 | -0.31% | 525,328 |
| Oct 3, 2025 | 91.26 | 92.28 | 91.18 | 91.24 | 90.90 | -0.01% | 518,223 |
| Oct 2, 2025 | 90.21 | 91.44 | 89.66 | 91.25 | 90.91 | 0.42% | 516,999 |
| Oct 1, 2025 | 90.86 | 91.13 | 88.85 | 90.87 | 90.53 | -0.55% | 568,691 |
| Sep 30, 2025 | 89.46 | 91.73 | 89.39 | 91.37 | 91.03 | 2.33% | 521,080 |
| Sep 29, 2025 | 88.20 | 89.30 | 87.77 | 89.29 | 88.96 | 1.33% | 556,818 |
| Sep 26, 2025 | 87.91 | 88.92 | 87.46 | 88.12 | 87.79 | 0.43% | 710,130 |
| Sep 25, 2025 | 87.89 | 88.18 | 86.63 | 87.74 | 87.41 | -0.07% | 530,531 |
| Sep 24, 2025 | 87.38 | 88.40 | 87.24 | 87.80 | 87.47 | 0.29% | 630,326 |
| Sep 23, 2025 | 88.73 | 90.01 | 86.59 | 87.55 | 87.22 | -1.41% | 793,440 |
| Sep 22, 2025 | 89.05 | 89.37 | 87.97 | 88.80 | 88.47 | -0.20% | 639,792 |
| Sep 19, 2025 | 89.33 | 89.73 | 88.60 | 88.98 | 88.65 | -0.19% | 1,091,920 |
| Sep 18, 2025 | 88.32 | 89.80 | 88.10 | 89.15 | 88.82 | 0.76% | 563,677 |
| Sep 17, 2025 | 88.41 | 89.85 | 87.86 | 88.48 | 88.15 | 0.82% | 617,568 |
| Sep 16, 2025 | 87.97 | 88.79 | 87.07 | 87.76 | 87.43 | -0.24% | 613,934 |
| Sep 15, 2025 | 89.19 | 89.75 | 87.84 | 87.97 | 87.64 | -1.75% | 681,037 |
| Sep 12, 2025 | 89.84 | 90.43 | 89.40 | 89.54 | 89.21 | -0.61% | 559,316 |
| Sep 11, 2025 | 87.60 | 90.16 | 87.60 | 90.09 | 89.75 | 2.84% | 669,631 |
| Sep 10, 2025 | 89.14 | 89.14 | 87.27 | 87.60 | 87.27 | 0.21% | 788,860 |
| Sep 9, 2025 | 88.33 | 88.74 | 87.07 | 87.42 | 87.09 | -1.04% | 591,056 |
| Sep 8, 2025 | 88.10 | 88.42 | 86.79 | 88.34 | 88.01 | 0.10% | 463,448 |
| Sep 5, 2025 | 89.10 | 89.52 | 87.62 | 88.25 | 87.92 | -0.29% | 493,512 |
| Sep 4, 2025 | 88.53 | 88.67 | 87.30 | 88.51 | 88.18 | -0.05% | 541,710 |
| Sep 3, 2025 | 89.38 | 89.42 | 88.21 | 88.55 | 88.22 | -1.00% | 384,983 |
| Sep 2, 2025 | 87.24 | 89.82 | 87.24 | 89.44 | 89.11 | 1.73% | 622,044 |
| Aug 29, 2025 | 87.78 | 88.91 | 87.09 | 87.92 | 87.59 | 0.23% | 434,573 |
| Aug 28, 2025 | 87.27 | 87.81 | 86.20 | 87.72 | 87.39 | 0.18% | 552,291 |
| Aug 27, 2025 | 86.21 | 87.83 | 86.21 | 87.56 | 87.23 | 1.33% | 1,069,588 |
| Aug 26, 2025 | 85.89 | 87.05 | 85.28 | 86.41 | 86.09 | 0.48% | 537,131 |
| Aug 25, 2025 | 86.65 | 87.15 | 85.70 | 86.00 | 85.68 | -1.15% | 457,306 |
| Aug 22, 2025 | 85.75 | 87.50 | 85.53 | 87.00 | 86.68 | 1.86% | 517,681 |
| Aug 21, 2025 | 84.72 | 85.42 | 84.22 | 85.41 | 85.09 | 0.16% | 369,749 |
| Aug 20, 2025 | 85.17 | 85.45 | 84.40 | 85.27 | 84.95 | 0.34% | 551,676 |
| Aug 19, 2025 | 85.16 | 85.95 | 84.81 | 84.98 | 84.66 | -0.16% | 586,970 |
| Aug 18, 2025 | 84.52 | 85.23 | 84.00 | 85.12 | 84.80 | 0.85% | 648,697 |
| Aug 15, 2025 | 84.27 | 84.58 | 83.68 | 84.40 | 84.09 | -0.11% | 625,861 |
| Aug 14, 2025 | 84.97 | 85.38 | 84.31 | 84.49 | 83.88 | -1.33% | 631,713 |
| Aug 13, 2025 | 83.76 | 85.69 | 83.75 | 85.63 | 85.01 | 3.34% | 951,817 |
| Aug 12, 2025 | 82.51 | 83.58 | 82.00 | 82.86 | 82.26 | 0.25% | 728,790 |
| Aug 11, 2025 | 82.04 | 83.74 | 81.62 | 82.65 | 82.05 | 1.47% | 960,611 |
| Aug 8, 2025 | 78.02 | 81.61 | 77.34 | 81.45 | 80.86 | 4.02% | 887,267 |
| Aug 7, 2025 | 79.47 | 82.90 | 78.24 | 78.30 | 77.73 | 4.58% | 1,123,244 |
| Aug 6, 2025 | 75.67 | 75.80 | 74.48 | 74.87 | 74.33 | -1.56% | 772,414 |
| Aug 5, 2025 | 74.70 | 76.40 | 74.46 | 76.06 | 75.51 | 1.56% | 740,474 |
| Aug 4, 2025 | 72.87 | 74.93 | 72.52 | 74.89 | 74.35 | 2.72% | 395,132 |
| Aug 1, 2025 | 73.74 | 74.13 | 72.34 | 72.91 | 72.38 | -1.29% | 518,059 |
| Jul 31, 2025 | 70.34 | 75.28 | 70.34 | 73.86 | 73.32 | 3.69% | 916,838 |
| Jul 30, 2025 | 71.70 | 72.34 | 70.83 | 71.23 | 70.71 | -0.74% | 373,404 |
| Jul 29, 2025 | 73.22 | 73.35 | 71.63 | 71.76 | 71.24 | -1.52% | 370,888 |
| Jul 28, 2025 | 73.41 | 73.71 | 71.62 | 72.87 | 72.34 | -0.79% | 366,572 |
| Jul 25, 2025 | 74.26 | 74.36 | 73.21 | 73.45 | 72.92 | -0.24% | 556,595 |
| Jul 24, 2025 | 72.88 | 74.25 | 72.80 | 73.63 | 73.10 | 0.49% | 595,072 |
| Jul 23, 2025 | 72.19 | 73.45 | 72.02 | 73.27 | 72.74 | 2.28% | 328,900 |
| Jul 22, 2025 | 71.45 | 72.24 | 70.68 | 71.64 | 71.12 | 0.87% | 302,820 |
| Jul 21, 2025 | 71.24 | 71.69 | 70.67 | 71.02 | 70.50 | - | 491,256 |
| Jul 18, 2025 | 71.42 | 71.63 | 70.58 | 71.02 | 70.50 | -0.45% | 384,473 |
| Jul 17, 2025 | 71.15 | 72.36 | 71.13 | 71.34 | 70.82 | 0.32% | 317,873 |