MAXIMUS, Inc. MMS
NYSE · United States · Commercial Services
$54.96+1.77 (+3.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.92 | +3.25% | $54.23 | $55.48 | $54.23 | 83.72K |
| 2026-09-30 | $53.19 | +0.23% | $53.20 | $53.65 | $52.79 | 836.10K |
| 2026-09-29 | $53.07 | +1.86% | $51.86 | $53.10 | $51.17 | 896.90K |
| 2026-09-28 | $52.10 | -0.97% | $51.90 | $52.46 | $51.04 | 1.01M |
| 2026-09-25 | $52.61 | -0.02% | $52.17 | $53.36 | $51.68 | 503.30K |
| 2026-09-24 | $52.62 | -2.18% | $53.90 | $54.32 | $52.03 | 695.10K |
| 2026-09-23 | $53.79 | -2.52% | $56.05 | $56.05 | $53.65 | 536.90K |
| 2026-09-22 | $55.18 | -1.41% | $56.79 | $56.79 | $55.18 | 698.80K |
| 2026-09-21 | $55.97 | +0.05% | $55.96 | $56.72 | $55.72 | 700.00K |
| 2026-09-18 | $55.94 | -1.53% | $56.39 | $56.72 | $55.65 | 1.95M |
| 2026-09-17 | $56.81 | -1.39% | $57.65 | $57.68 | $56.69 | 611.50K |
| 2026-09-16 | $57.61 | -0.98% | $57.93 | $58.79 | $57.43 | 675.80K |
| 2026-09-15 | $58.18 | -1.97% | $58.46 | $59.10 | $57.86 | 754.70K |
| 2026-09-14 | $59.35 | +4.27% | $58.52 | $59.79 | $57.16 | 816.00K |
| 2026-09-11 | $56.92 | +0.69% | $56.67 | $57.42 | $55.97 | 453.70K |
| 2026-09-10 | $56.53 | +0.75% | $56.04 | $57.03 | $55.88 | 447.50K |
| 2026-09-09 | $56.11 | -0.39% | $56.42 | $56.66 | $55.34 | 824.70K |
| 2026-09-08 | $56.33 | -2.31% | $57.05 | $57.05 | $55.57 | 446.20K |
| 2026-09-04 | $57.66 | -1.32% | $57.52 | $57.99 | $56.71 | 469.50K |
| 2026-09-03 | $58.43 | +1.46% | $58.00 | $59.19 | $57.38 | 442.60K |
| 2026-09-02 | $57.59 | -0.09% | $57.43 | $58.32 | $56.47 | 554.20K |
| 2026-09-01 | $57.64 | -0.23% | $57.76 | $58.66 | $57.60 | 524.00K |
| 2026-08-31 | $57.77 | -3.31% | $59.17 | $59.17 | $57.68 | 764.70K |
| 2026-08-28 | $59.75 | +0.35% | $59.70 | $60.69 | $59.51 | 373.40K |
| 2026-08-27 | $59.54 | +0.97% | $58.92 | $60.13 | $58.78 | 359.50K |
| 2026-08-26 | $58.97 | +0.75% | $58.15 | $59.27 | $57.82 | 364.40K |
| 2026-08-25 | $58.53 | +0.50% | $57.74 | $58.65 | $57.60 | 331.00K |
| 2026-08-24 | $58.24 | +0.03% | $58.20 | $58.71 | $58.01 | 345.90K |
| 2026-08-21 | $58.22 | +0.80% | $57.81 | $58.57 | $57.50 | 368.60K |
| 2026-08-20 | $57.76 | -1.10% | $58.08 | $58.68 | $57.44 | 439.20K |
| 2026-08-19 | $58.40 | +3.56% | $56.84 | $59.03 | $56.63 | 476.60K |
| 2026-08-18 | $56.39 | +3.60% | $55.10 | $57.00 | $55.10 | 565.40K |
| 2026-08-17 | $54.43 | -1.54% | $54.60 | $55.49 | $54.17 | 427.70K |
| 2026-08-14 | $55.28 | -1.39% | $55.99 | $56.21 | $54.87 | 390.60K |
| 2026-08-13 | $56.06 | +2.98% | $54.60 | $56.10 | $54.50 | 665.80K |
| 2026-08-12 | $54.44 | +0.46% | $53.83 | $54.75 | $53.43 | 725.30K |
| 2026-08-11 | $54.19 | -2.01% | $55.22 | $55.30 | $53.59 | 845.60K |
| 2026-08-10 | $55.30 | -6.57% | $58.55 | $58.84 | $55.18 | 925.20K |
| 2026-08-07 | $59.19 | +1.47% | $59.43 | $61.71 | $59.01 | 1.38M |
| 2026-08-06 | $58.33 | -7.63% | $57.90 | $59.17 | $54.16 | 1.19M |
| 2026-08-05 | $63.15 | -0.28% | $63.78 | $63.81 | $62.36 | 516.00K |
| 2026-08-04 | $63.33 | +1.80% | $61.32 | $63.33 | $61.08 | 583.20K |
| 2026-08-03 | $62.21 | +3.25% | $61.24 | $62.36 | $61.24 | 613.10K |
| 2026-07-31 | $60.25 | -0.64% | $60.02 | $60.74 | $59.55 | 578.10K |
| 2026-07-30 | $60.64 | -4.01% | $61.72 | $61.99 | $59.78 | 516.60K |
| 2026-07-29 | $63.17 | +0.35% | $62.99 | $63.79 | $62.64 | 646.00K |
| 2026-07-28 | $62.95 | +3.32% | $62.05 | $63.59 | $61.89 | 571.90K |
| 2026-07-27 | $60.93 | +2.11% | $59.78 | $61.97 | $59.67 | 558.70K |
| 2026-07-24 | $59.67 | +3.94% | $58.13 | $59.93 | $57.21 | 505.20K |
| 2026-07-23 | $57.41 | -0.28% | $56.75 | $58.08 | $56.75 | 488.40K |
| 2026-07-22 | $57.57 | +1.61% | $57.22 | $57.61 | $56.74 | 598.40K |
| 2026-07-21 | $56.66 | -2.19% | $56.91 | $57.19 | $55.74 | 608.40K |
| 2026-07-20 | $57.93 | -0.63% | $58.30 | $59.06 | $57.51 | 775.60K |
| 2026-07-17 | $58.30 | -1.24% | $59.31 | $60.78 | $57.26 | 974.50K |
| 2026-07-16 | $59.03 | +1.83% | $58.55 | $59.49 | $58.11 | 465.50K |
| 2026-07-15 | $57.97 | +0.64% | $57.96 | $59.81 | $57.46 | 649.40K |
| 2026-07-14 | $57.60 | -1.30% | $57.06 | $58.48 | $56.76 | 607.90K |
| 2026-07-13 | $58.36 | +3.05% | $57.22 | $58.57 | $56.95 | 667.40K |
| 2026-07-10 | $56.63 | -0.05% | $57.28 | $57.65 | $56.29 | 361.40K |
| 2026-07-09 | $56.66 | -0.98% | $56.28 | $56.74 | $55.20 | 506.70K |
| 2026-07-08 | $57.22 | +0.65% | $56.53 | $57.32 | $56.10 | 751.20K |
| 2026-07-07 | $56.85 | +1.45% | $57.04 | $57.87 | $56.48 | 542.50K |
| 2026-07-06 | $56.04 | +0.52% | $55.74 | $56.21 | $54.44 | 594.40K |
| 2026-07-02 | $55.75 | +3.57% | $54.41 | $56.38 | $53.80 | 793.20K |
| 2026-07-01 | $53.83 | +0.13% | $54.17 | $55.07 | $53.82 | 743.10K |
| 2026-06-30 | $53.76 | -1.29% | $54.02 | $55.03 | $52.73 | 695.60K |
| 2026-06-29 | $54.46 | -0.13% | $54.91 | $55.11 | $53.88 | 587.90K |
| 2026-06-26 | $54.53 | -0.98% | $55.34 | $56.48 | $54.20 | 2.97M |
| 2026-06-25 | $55.07 | -3.01% | $56.30 | $57.00 | $54.73 | 574.40K |
| 2026-06-24 | $56.78 | +1.54% | $56.00 | $57.33 | $56.00 | 796.10K |
| 2026-06-23 | $55.92 | +3.48% | $55.13 | $56.20 | $54.47 | 846.70K |
| 2026-06-22 | $54.04 | -3.05% | $55.43 | $56.30 | $53.40 | 1.30M |
| 2026-06-18 | $55.74 | -6.13% | $59.01 | $59.01 | $55.26 | 1.64M |
| 2026-06-17 | $59.38 | -2.97% | $60.62 | $61.62 | $59.16 | 612.20K |
| 2026-06-16 | $61.20 | +0.03% | $61.68 | $62.07 | $60.98 | 452.00K |
| 2026-06-15 | $61.18 | -1.77% | $62.35 | $63.15 | $60.70 | 648.60K |
| 2026-06-12 | $62.28 | +0.48% | $61.98 | $63.26 | $61.66 | 403.60K |
| 2026-06-11 | $61.98 | +1.04% | $61.01 | $62.11 | $60.81 | 495.10K |
| 2026-06-10 | $61.34 | +0.13% | $61.27 | $62.44 | $60.55 | 453.90K |
| 2026-06-09 | $61.26 | +2.68% | $59.79 | $61.50 | $59.50 | 521.00K |
| 2026-06-08 | $59.66 | -1.45% | $60.16 | $60.78 | $59.60 | 470.80K |
| 2026-06-05 | $60.54 | +0.03% | $61.21 | $62.30 | $60.30 | 329.20K |
| 2026-06-04 | $60.52 | +0.63% | $61.55 | $62.01 | $60.09 | 332.70K |
| 2026-06-03 | $60.14 | -1.28% | $60.16 | $60.49 | $58.26 | 793.20K |
| 2026-06-02 | $60.92 | -2.42% | $61.55 | $62.78 | $60.81 | 542.50K |
| 2026-06-01 | $62.43 | +0.81% | $61.84 | $62.92 | $61.60 | 645.50K |
| 2026-05-29 | $61.93 | -1.51% | $62.47 | $63.26 | $61.84 | 760.00K |
| 2026-05-28 | $62.88 | +1.37% | $61.96 | $63.25 | $61.63 | 471.90K |
| 2026-05-27 | $62.03 | +1.84% | $60.79 | $62.32 | $60.50 | 659.80K |
| 2026-05-26 | $60.91 | -0.43% | $61.17 | $61.17 | $60.11 | 520.50K |