Dark

MMS
MAXIMUS, Inc.
stock NYSE

At Close

Oct 30, 2025 3:59:59 PM EDT

83.49USD-1.915%(-1.63)547,403

83.42Bid 83.48Ask 0.06Spread

Pre-market

0.00USD-100.000%(-86.18)0

After-hours

Oct 30, 2025 4:00:30 PM EDT

83.47USD-0.024%(-0.02)3,736

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-30	84.5700	85.5300	83.3100	83.4900	-1.915%	547,403	0.000%
2025-10-29	85.5800	86.6400	84.7200	85.1200	-1.230%	412,828	-1.915%
2025-10-28	85.7500	86.8600	85.7300	86.1800	0.000%	266,957	-3.121%
2025-10-27	87.4700	87.7000	85.9500	86.1800	-1.756%	295,726	-3.121%
2025-10-24	87.6000	87.9000	86.7000	87.7200	-0.034%	442,935	-4.822%
2025-10-23	88.4600	88.9000	87.3500	87.7500	+0.183%	493,250	-4.855%
2025-10-22	87.8400	88.0000	87.1000	87.5900	-0.114%	498,884	-4.681%
2025-10-21	86.3900	87.8700	86.1700	87.6900	+0.735%	343,479	-4.790%
2025-10-20	85.5800	87.3800	85.1800	87.0500	+2.195%	341,941	-4.090%
2025-10-17	83.6500	85.1900	83.0300	85.1800	+1.465%	638,040	-1.984%
2025-10-16	84.3500	85.0050	83.1700	83.9500	-0.083%	426,964	-0.548%
2025-10-15	85.1200	86.0100	83.7750	84.0200	-0.850%	376,899	-0.631%
2025-10-14	84.6400	85.5000	83.4200	84.7400	-0.563%	671,831	-1.475%
2025-10-13	85.5800	86.2965	84.0600	85.2200	-0.351%	438,302	-2.030%
2025-10-10	88.7000	89.0100	84.9300	85.5200	-3.115%	528,682	-2.374%
2025-10-09	90.5900	91.6899	88.1400	88.2700	-2.151%	524,612	-5.415%
2025-10-08	90.3800	90.5850	89.7200	90.2100	-0.022%	271,527	-7.449%
2025-10-07	91.0600	91.4554	89.2400	90.2300	-0.803%	447,081	-7.470%
2025-10-06	91.2400	92.5000	89.5100	90.9600	-0.307%	525,328	-8.212%
2025-10-03	91.2600	92.2800	91.1800	91.2400	-0.011%	518,223	-8.494%
2025-10-02	90.2100	91.4400	89.6550	91.2500	+0.418%	516,999	-8.504%
2025-10-01	90.8600	91.1250	88.8500	90.8700	-0.547%	568,691	-8.121%
2025-09-30	89.4600	91.7300	89.3900	91.3700	+2.329%	521,080	-8.624%
2025-09-29	88.2000	89.3000	87.7700	89.2900	+1.328%	556,818	-6.496%
2025-09-26	87.9100	88.9200	87.4600	88.1200	+0.433%	710,130	-5.254%
2025-09-25	87.8900	88.1800	86.6300	87.7400	-0.068%	530,531	-4.844%
2025-09-24	87.3800	88.4000	87.2400	87.8000	+0.286%	630,326	-4.909%
2025-09-23	88.7300	90.0100	86.5900	87.5500	-1.408%	793,440	-4.637%
2025-09-22	89.0500	89.3707	87.9700	88.8000	-0.202%	639,792	-5.980%
2025-09-19	89.3300	89.7300	88.5950	88.9800	-0.191%	1,091,920	-6.170%
2025-09-18	88.3200	89.8000	88.1000	89.1500	+0.757%	563,677	-6.349%
2025-09-17	88.4100	89.8500	87.8550	88.4800	+0.820%	617,568	-5.640%
2025-09-16	87.9700	88.7850	87.0700	87.7600	-0.239%	613,934	-4.866%
2025-09-15	89.1900	89.7525	87.8400	87.9700	-1.753%	681,037	-5.093%
2025-09-12	89.8400	90.4300	89.4000	89.5400	-0.611%	559,316	-6.757%
2025-09-11	87.6000	90.1550	87.6000	90.0900	+2.842%	669,631	-7.326%
2025-09-10	89.1400	89.1400	87.2650	87.6000	+0.206%	788,860	-4.692%
2025-09-09	88.3300	88.7400	87.0700	87.4200	-1.041%	591,056	-4.496%
2025-09-08	88.1000	88.4150	86.7901	88.3400	+0.102%	463,448	-5.490%
2025-09-05	89.1000	89.5150	87.6200	88.2500	-0.294%	493,512	-5.394%
2025-09-04	88.5300	88.6650	87.2950	88.5100	-0.045%	541,710	-5.672%
2025-09-03	89.3800	89.4200	88.2100	88.5500	-0.995%	384,983	-5.714%
2025-09-02	87.2400	89.8200	87.2400	89.4400	+1.729%	622,044	-6.653%
2025-08-29	87.7800	88.9050	87.0900	87.9200	+0.228%	434,573	-5.039%
2025-08-28	87.2700	87.8100	86.2000	87.7200	+0.183%	552,291	-4.822%
2025-08-27	86.2100	87.8300	86.2050	87.5600	+1.331%	1,069,588	-4.648%
2025-08-26	85.8850	87.0500	85.2810	86.4100	+0.477%	537,131	-3.379%
2025-08-25	86.6500	87.1500	85.7000	86.0000	-1.149%	457,306	-2.919%
2025-08-22	85.7500	87.5000	85.5300	87.0000	+1.862%	517,681	-4.034%
2025-08-21	84.7200	85.4200	84.2200	85.4100	+0.164%	369,749	-2.248%
2025-08-20	85.1700	85.4500	84.4000	85.2700	+0.341%	551,676	-2.087%
2025-08-19	85.1600	85.9450	84.8100	84.9800	-0.164%	586,970	-1.753%
2025-08-18	84.5200	85.2250	84.0000	85.1200	+0.853%	648,697	-1.915%
2025-08-15	84.2700	84.5800	83.6750	84.4000	-0.107%	625,861	-1.078%
2025-08-14	84.9700	85.3750	84.3100	84.4900	-1.331%	631,713	-1.184%
2025-08-13	83.7600	85.6900	83.7450	85.6300	+3.343%	951,817	-2.499%
2025-08-12	82.5100	83.5800	82.0000	82.8600	+0.254%	728,790	+0.760%
2025-08-11	82.0400	83.7400	81.6150	82.6500	+1.473%	960,611	+1.016%
2025-08-08	78.0200	81.6050	77.3400	81.4500	+4.023%	887,267	+2.505%
2025-08-07	79.4700	82.9000	78.2400	78.3000	+4.581%	1,123,244	+6.628%
2025-08-06	75.6700	75.7950	74.4800	74.8700	-1.565%	772,414	+11.513%
2025-08-05	74.7000	76.4000	74.4600	76.0600	+1.562%	740,474	+9.769%
2025-08-04	72.8700	74.9300	72.5200	74.8900	+2.716%	395,132	+11.484%
2025-08-01	73.7400	74.1300	72.3350	72.9100	-1.286%	518,059	+14.511%
2025-07-31	70.3400	75.2800	70.3400	73.8600	+3.692%	916,838	+13.038%
2025-07-30	71.7000	72.3350	70.8300	71.2300	-0.739%	373,404	+17.212%
2025-07-29	73.2200	73.3500	71.6300	71.7600	-1.523%	370,888	+16.346%
2025-07-28	73.4100	73.7050	71.6200	72.8700	-0.790%	366,572	+14.574%
2025-07-25	74.2600	74.3600	73.2100	73.4500	-0.244%	556,595	+13.669%
2025-07-24	72.8800	74.2500	72.8000	73.6300	+0.491%	595,072	+13.391%
2025-07-23	72.1900	73.4500	72.0150	73.2700	+2.275%	328,900	+13.948%
2025-07-22	71.4500	72.2400	70.6745	71.6400	+0.873%	302,820	+16.541%
2025-07-21	71.2400	71.6900	70.6700	71.0200	0.000%	491,256	+17.558%
2025-07-18	71.4200	71.6250	70.5750	71.0200	-0.449%	384,473	+17.558%
2025-07-17	71.1500	72.3600	71.1250	71.3400	+0.323%	317,873	+17.031%
2025-07-16	69.8100	71.3600	69.5850	71.1100	+1.746%	469,628	+17.410%
2025-07-15	72.4300	72.6000	69.6600	69.8900	-3.427%	563,831	+19.459%
2025-07-14	71.4800	72.7800	70.9950	72.3700	+1.231%	429,473	+15.365%
2025-07-11	72.0600	72.3700	70.7000	71.4900	-1.745%	415,527	+16.786%
2025-07-10	71.3800	73.7850	71.3800	72.7600	+1.168%	504,787	+14.747%
2025-07-09	71.0000	71.9400	70.6100	71.9200	+1.310%	390,127	+16.087%
2025-07-08	71.4800	71.7750	70.7200	70.9900	-0.435%	320,141	+17.608%
2025-07-07	72.0300	72.3900	71.1038	71.3000	-1.055%	343,087	+17.097%
2025-07-03	72.8900	72.9300	71.6100	72.0600	-0.525%	224,629	+15.862%
2025-07-02	71.4500	72.8900	71.3950	72.4400	+0.990%	516,468	+15.254%
2025-07-01	70.0100	72.3400	69.9050	71.7300	+2.179%	328,643	+16.395%
2025-06-30	70.3000	70.5800	69.4275	70.2000	+0.300%	315,133	+18.932%
2025-06-27	71.2200	71.5050	69.7500	69.9900	-1.934%	528,451	+19.288%
2025-06-26	70.3300	71.5050	69.8900	71.3700	+1.928%	427,478	+16.982%
2025-06-25	69.7000	70.0600	69.0200	70.0200	+0.777%	385,647	+19.237%
2025-06-24	69.0100	69.8200	68.2550	69.4800	+1.327%	332,644	+20.164%
2025-06-23	67.0300	68.6350	66.6450	68.5700	+2.343%	438,592	+21.759%
2025-06-20	69.4800	69.5500	66.7050	67.0000	-3.151%	807,163	+24.612%
2025-06-18	69.3100	70.3900	68.9950	69.1800	-0.101%	607,253	+20.685%
2025-06-17	69.0900	69.8500	68.8000	69.2500	-0.288%	319,978	+20.563%
2025-06-16	69.8200	69.9250	68.9800	69.4500	-0.501%	299,769	+20.216%
2025-06-13	70.5100	71.0200	69.5300	69.8000	-1.635%	331,547	+19.613%
2025-06-12	70.3400	71.0600	69.9500	70.9600	+0.753%	244,097	+17.658%
2025-06-11	71.3800	71.4850	69.6900	70.4300	-1.359%	426,899	+18.543%
2025-06-10	71.2000	72.2750	70.9400	71.4000	+0.365%	382,324	+16.933%
2025-06-09	70.8100	71.3800	69.7800	71.1400	+0.310%	431,391	+17.360%
2025-06-06	70.7200	72.3100	70.0700	70.9200	+1.199%	434,891	+17.724%
2025-06-05	71.1000	71.2200	69.9300	70.0800	-1.198%	470,343	+19.135%
2025-06-04	71.4700	71.7250	70.8700	70.9300	-1.143%	397,931	+17.708%
2025-06-03	71.1600	72.0160	70.6201	71.7500	+0.772%	340,304	+16.362%
2025-06-02	71.8200	72.2400	70.5100	71.2000	-1.807%	408,020	+17.261%
2025-05-30	71.9900	72.8200	71.6200	72.5100	+0.569%	578,136	+15.143%
2025-05-29	72.5600	72.6800	71.5250	72.1000	-0.743%	669,341	+15.798%
2025-05-28	74.4700	75.1900	72.5350	72.6400	-2.758%	375,680	+14.937%
2025-05-27	73.1900	74.7500	72.8550	74.7000	+3.177%	395,675	+11.767%
2025-05-23	72.7200	73.2150	71.5300	72.4000	-1.751%	456,402	+15.318%
2025-05-22	73.3400	74.1150	72.7300	73.6900	+0.014%	325,996	+13.299%
2025-05-21	74.2200	74.4450	73.2400	73.6800	-1.589%	311,149	+13.314%
2025-05-20	74.9700	75.3600	74.4250	74.8700	-0.399%	273,247	+11.513%
2025-05-19	74.3700	75.3400	74.3700	75.1700	+0.240%	342,414	+11.068%
2025-05-16	75.2100	75.5300	74.6350	74.9900	-0.451%	553,451	+11.335%
2025-05-15	74.9900	75.6000	74.4300	75.3300	+0.427%	361,216	+10.832%
2025-05-14	75.1700	76.1150	74.6850	75.0100	-0.464%	439,734	+11.305%
2025-05-13	76.8200	76.8200	75.0100	75.3600	-1.875%	347,241	+10.788%
2025-05-12	75.9700	77.3100	74.9500	76.8000	+1.965%	568,248	+8.711%
2025-05-09	74.7100	76.4200	73.9700	75.3200	-0.555%	598,969	+10.847%
2025-05-08	70.5400	76.3800	69.3600	75.7400	+12.775%	1,188,667	+10.232%
2025-05-07	66.8200	67.4600	66.1700	67.1600	+1.038%	494,683	+24.315%
2025-05-06	66.2500	67.0400	65.6650	66.4700	+0.332%	342,616	+25.606%
2025-05-05	66.5300	66.9600	66.1600	66.2500	-0.942%	395,180	+26.023%
2025-05-02	66.8600	67.6500	66.4200	66.8800	+0.829%	348,424	+24.836%
2025-05-01	66.6200	67.0900	65.5000	66.3300	-0.941%	550,401	+25.871%
2025-04-30	67.5800	67.5800	66.0500	66.9600	-0.638%	539,862	+24.686%
2025-04-29	67.2200	67.7950	66.5600	67.3900	-0.207%	370,463	+23.891%
2025-04-28	67.7000	67.8900	66.3100	67.5300	-0.281%	578,037	+23.634%
2025-04-25	68.8500	68.8550	67.4500	67.7200	-1.570%	324,726	+23.287%
2025-04-24	68.4100	69.4400	68.0101	68.8000	+0.717%	274,538	+21.352%
2025-04-23	68.6900	69.6400	67.8450	68.3100	+0.205%	400,804	+22.222%
2025-04-22	67.3400	68.3100	66.6301	68.1700	+1.898%	316,613	+22.473%
2025-04-21	67.5200	67.5200	66.3850	66.9000	-0.683%	281,405	+24.798%
2025-04-17	67.0100	67.9400	66.9500	67.3600	-0.030%	360,597	+23.946%
2025-04-16	68.0500	68.4250	67.0600	67.3800	-1.043%	320,284	+23.909%
2025-04-15	68.6800	68.8868	67.5900	68.0900	-0.946%	324,215	+22.617%
2025-04-14	68.5700	68.9450	67.6500	68.7400	+0.350%	406,335	+21.458%
2025-04-11	67.2100	68.7000	66.1045	68.5000	+1.527%	527,898	+21.883%
2025-04-10	67.4300	68.3800	65.6200	67.4700	-0.604%	822,024	+23.744%
2025-04-09	64.7000	68.7300	64.6800	67.8800	+3.570%	729,669	+22.996%
2025-04-08	68.3100	68.8650	65.1500	65.5400	-2.673%	539,923	+27.388%
2025-04-07	67.0200	69.5000	65.5200	67.3400	-1.908%	697,954	+23.983%
2025-04-04	68.4000	69.5800	67.5500	68.6500	-2.319%	548,478	+21.617%
2025-04-03	70.2200	70.6900	68.7800	70.2800	-1.056%	504,184	+18.796%
2025-04-02	68.0200	72.4700	67.6000	71.0300	+3.422%	1,105,469	+17.542%
2025-04-01	68.3400	69.1200	67.9100	68.6800	+0.719%	547,975	+21.564%
2025-03-31	67.9000	68.6000	66.9401	68.1900	-0.029%	653,686	+22.437%
2025-03-28	68.0100	68.3300	67.1050	68.2100	+0.162%	456,343	+22.401%
2025-03-27	67.2500	68.1600	66.8600	68.1000	+1.596%	357,415	+22.599%
2025-03-26	66.7000	67.3900	66.5350	67.0300	+0.827%	328,502	+24.556%
2025-03-25	67.0500	67.0500	65.8200	66.4800	-0.015%	541,628	+25.587%
2025-03-24	67.7500	68.2400	65.8850	66.4900	-1.115%	594,219	+25.568%
2025-03-21	66.6600	67.2400	65.0000	67.2400	+0.045%	1,798,590	+24.167%
2025-03-20	68.0500	68.3400	66.6600	67.2100	-2.126%	489,690	+24.223%
2025-03-19	68.3500	68.8600	67.8800	68.6700	+0.175%	412,246	+21.581%
2025-03-18	67.7100	68.8600	67.3300	68.5500	+0.779%	398,447	+21.794%
2025-03-17	67.0900	68.6623	67.0900	68.0200	+1.356%	407,914	+22.743%
2025-03-14	66.6300	67.4700	66.4000	67.1100	+0.404%	445,711	+24.408%
2025-03-13	66.3200	67.4650	66.0105	66.8400	+0.466%	388,107	+24.910%
2025-03-12	68.2500	68.2900	65.5300	66.5300	-2.989%	652,427	+25.492%
2025-03-11	70.0000	70.0850	68.2700	68.5800	-2.029%	560,833	+21.741%
2025-03-10	71.4200	72.9200	69.7350	70.0000	-1.658%	692,723	+19.271%
2025-03-07	68.0100	71.5050	67.7000	71.1800	+4.661%	859,012	+17.294%
2025-03-06	67.7300	68.1900	67.0216	68.0100	+0.015%	635,445	+22.761%
2025-03-05	67.5200	68.3500	67.1000	68.0000	+0.875%	571,013	+22.779%
2025-03-04	64.1500	68.0100	63.8000	67.4100	+4.772%	1,127,032	+23.854%
2025-03-03	65.2100	65.8400	63.9200	64.3400	-1.319%	602,309	+29.764%
2025-02-28	66.2900	66.7500	63.7700	65.2000	-1.955%	679,794	+28.052%
2025-02-27	66.2800	67.3750	66.2200	66.5000	-0.345%	458,266	+25.549%
2025-02-26	67.1100	68.2900	66.6500	66.7300	-1.491%	616,247	+25.116%
2025-02-25	66.2400	68.1100	65.8000	67.7400	+2.419%	704,470	+23.251%
2025-02-24	66.0600	66.8600	65.0200	66.1400	+0.212%	562,001	+26.232%
2025-02-21	66.8700	66.9200	64.5300	66.0000	-1.138%	645,280	+26.500%
2025-02-20	67.7000	67.9100	65.7900	66.7600	-2.269%	483,929	+25.060%
2025-02-19	67.5000	68.7050	67.4250	68.3100	+0.294%	477,626	+22.222%
2025-02-18	67.7300	68.2361	66.3600	68.1100	+0.383%	578,735	+22.581%
2025-02-14	67.6900	68.3550	66.8200	67.8500	+0.668%	682,931	+23.051%
2025-02-13	67.5000	68.7900	66.5300	67.4000	+0.342%	795,222	+23.872%
2025-02-12	66.8000	68.0300	66.5179	67.1700	-0.871%	538,052	+24.297%
2025-02-11	69.0700	69.2000	67.2000	67.7600	-2.783%	605,096	+23.214%
2025-02-10	69.7800	69.9700	68.1500	69.7000	-0.115%	667,357	+19.785%
2025-02-07	70.3100	70.7000	68.3000	69.7800	-0.314%	1,193,894	+19.647%
2025-02-06	77.6700	78.9000	69.7700	70.0000	-7.688%	1,678,984	+19.271%
2025-02-05	75.6200	76.7900	75.1350	75.8300	+0.959%	1,290,840	+10.102%
2025-02-04	75.4800	76.6250	74.4800	75.1100	-0.897%	757,860	+11.157%
2025-02-03	74.7400	76.5000	74.0900	75.7900	+0.664%	707,005	+10.160%
2025-01-31	75.4700	75.8825	74.8000	75.2900	-0.921%	615,711	+10.891%
2025-01-30	75.7500	76.4550	75.0800	75.9900	+0.916%	559,355	+9.870%
2025-01-29	77.2800	78.0700	74.9000	75.3000	-2.157%	740,869	+10.876%
2025-01-28	78.3200	79.1600	76.9200	76.9600	-1.724%	556,602	+8.485%
2025-01-27	76.5800	78.6000	76.3600	78.3100	+2.554%	463,366	+6.615%
2025-01-24	76.5000	76.7500	75.8100	76.3600	-0.599%	490,551	+9.337%
2025-01-23	77.4900	78.0500	76.0900	76.8200	-1.120%	585,540	+8.683%
2025-01-22	79.5800	79.5800	77.6400	77.6900	-2.497%	781,687	+7.466%
2025-01-21	79.0400	80.1100	78.5800	79.6800	+1.659%	416,474	+4.782%
2025-01-17	79.1800	79.4150	78.1300	78.3800	-0.558%	417,378	+6.520%
2025-01-16	77.6200	79.2550	77.6050	78.8200	+1.441%	645,314	+5.925%
2025-01-15	78.2800	78.2800	77.2000	77.7000	+0.284%	487,689	+7.452%
2025-01-14	77.2300	77.6700	75.8900	77.4800	+0.142%	459,728	+7.757%
2025-01-13	76.4500	78.1150	76.4500	77.3700	+0.729%	520,561	+7.910%
2025-01-10	76.5900	77.7700	76.4700	76.8100	-0.980%	589,904	+8.697%
2025-01-08	76.8800	77.6000	76.0100	77.5700	+0.362%	557,278	+7.632%
2025-01-07	77.2300	77.9600	76.9000	77.2900	+0.311%	575,325	+8.022%
2025-01-06	77.5200	79.3000	76.8100	77.0500	-0.581%	896,397	+8.358%
2025-01-03	75.5800	77.7500	75.5000	77.5000	+2.229%	542,497	+7.729%
2025-01-02	75.5300	76.8500	75.4500	75.8100	+1.554%	548,261	+10.131%
2024-12-31	74.7400	75.2600	74.1900	74.6500	+0.566%	512,491	+11.842%
2024-12-30	72.5300	74.8450	72.3600	74.2300	+1.796%	1,032,017	+12.475%
2024-12-27	73.0000	73.5900	72.3400	72.9200	-0.708%	568,948	+14.495%
2024-12-26	72.6900	73.4800	72.3000	73.4400	+0.644%	489,441	+13.685%
2024-12-24	72.6800	73.0500	71.8400	72.9700	+0.206%	273,082	+14.417%
2024-12-23	72.7300	73.2700	71.6900	72.8200	-0.165%	717,956	+14.653%
2024-12-20	71.9000	73.5181	71.6850	72.9400	+1.025%	1,312,448	+14.464%
2024-12-19	70.6900	73.2400	70.4800	72.2000	+3.040%	1,103,823	+15.637%
2024-12-18	70.4200	71.8800	69.7900	70.0700	-0.185%	1,062,157	+19.152%
2024-12-17	70.7400	71.2949	69.9000	70.2000	-1.584%	667,999	+18.932%
2024-12-16	70.8100	72.2600	70.2750	71.3300	+2.177%	963,699	+17.048%
2024-12-13	70.5000	70.8800	69.7200	69.8100	-1.273%	653,161	+19.596%
2024-12-12	71.0000	71.9300	70.5900	70.7100	-0.493%	608,050	+18.074%
2024-12-11	72.1400	72.7100	70.9500	71.0600	+0.396%	741,302	+17.492%
2024-12-10	71.3300	71.7450	70.0000	70.7800	-0.715%	619,334	+17.957%
2024-12-09	72.9000	73.0600	71.2000	71.2900	-1.939%	640,423	+17.113%
2024-12-06	74.2900	74.3550	72.3900	72.7000	-1.544%	642,056	+14.842%
2024-12-05	74.5700	74.7450	73.7600	73.8400	-1.098%	922,699	+13.069%
2024-12-04	74.6900	75.1900	74.2100	74.6600	+0.107%	1,360,580	+11.827%
2024-12-03	74.1200	74.8200	73.6500	74.5800	+0.566%	1,751,494	+11.947%
2024-12-02	74.5000	74.8900	73.7100	74.1600	-0.456%	1,003,531	+12.581%
2024-11-29	72.9100	74.9300	72.8000	74.5000	+2.759%	698,007	+12.067%
2024-11-27	76.0000	76.0000	71.7500	72.5000	-0.542%	1,586,645	+15.159%
2024-11-26	73.2100	75.0000	72.6100	72.8950	-0.769%	982,665	+14.535%
2024-11-25	73.3900	74.4800	72.7600	73.4600	+0.506%	1,976,131	+13.654%
2024-11-22	75.4100	75.9000	71.9000	73.0900	-2.495%	2,096,983	+14.229%
2024-11-21	75.5300	76.9595	73.8301	74.9600	-6.917%	1,949,727	+11.379%
2024-11-20	79.7100	80.7300	78.7000	80.5300	+0.902%	1,450,018	+3.676%
2024-11-19	78.8200	80.1800	78.8200	79.8100	+0.732%	940,876	+4.611%
2024-11-18	79.3700	80.5900	78.7700	79.2300	+0.063%	975,784	+5.377%
2024-11-15	81.1100	81.3200	78.7200	79.1800	-2.331%	1,104,738	+5.443%
2024-11-14	87.8800	88.3050	80.9500	81.0700	-7.823%	1,488,259	+2.985%
2024-11-13	90.6500	91.1300	87.8200	87.9500	-2.861%	562,097	-5.071%
2024-11-12	91.6900	91.9400	89.9900	90.5400	-1.060%	435,067	-7.787%
2024-11-11	92.0400	92.6300	91.0000	91.5100	-0.055%	351,610	-8.764%
2024-11-08	90.1200	92.2200	89.6700	91.5600	+1.915%	522,420	-8.814%
2024-11-07	89.6600	91.5600	89.3129	89.8400	+0.346%	1,256,606	-7.068%
2024-11-06	92.8000	93.7300	89.2050	89.5300	+1.244%	1,288,422	-6.746%
2024-11-05	86.8600	88.5650	86.8600	88.4300	+1.306%	442,196	-5.586%
2024-11-04	86.7900	88.0000	86.7900	87.2900	+0.379%	201,222	-4.353%
2024-11-01	86.8200	88.0600	86.7800	86.9600	+0.602%	235,874	-3.990%
2024-10-31	87.5500	87.8000	86.3600	86.4400	-1.851%	265,786	-3.413%
2024-10-30	87.1600	89.0450	87.1600	88.0700	+1.056%	254,180	-5.200%
2024-10-29	86.0600	87.3500	86.0500	87.1500	+0.450%	447,518	-4.200%
2024-10-28	87.6100	88.0500	86.6100	86.7600	-0.470%	219,605	-3.769%
2024-10-25	88.0800	88.1050	87.0850	87.1700	-0.354%	144,422	-4.222%
2024-10-24	87.0400	87.5950	86.7750	87.4800	+0.563%	213,062	-4.561%
2024-10-23	86.3700	87.5900	86.3200	86.9900	-0.149%	191,856	-4.023%
2024-10-22	87.6400	87.6400	86.5700	87.1200	-1.090%	267,525	-4.167%
2024-10-21	89.6700	90.0650	87.8200	88.0800	-1.992%	184,641	-5.211%
2024-10-18	90.1800	90.1800	88.9800	89.8700	-0.078%	202,832	-7.099%
2024-10-17	90.8400	90.9325	89.7200	89.9400	-0.980%	150,887	-7.171%
2024-10-16	90.7800	91.7550	90.4850	90.8300	+0.143%	185,711	-8.081%
2024-10-15	90.9200	91.8300	90.5700	90.7000	-0.209%	504,682	-7.949%
2024-10-14	89.9200	90.9075	89.4900	90.8900	+0.877%	116,801	-8.142%
2024-10-11	88.6900	90.1100	88.6600	90.1000	+1.750%	226,131	-7.336%
2024-10-10	90.0700	90.0900	87.8800	88.5500	-2.499%	284,090	-5.714%
2024-10-09	90.9800	91.1895	90.1500	90.8200	+0.132%	179,137	-8.071%
2024-10-08	91.0000	91.1100	89.9600	90.7000	+0.088%	141,015	-7.949%
2024-10-07	90.7700	90.8784	90.1250	90.6200	-0.690%	168,332	-7.868%
2024-10-04	91.6700	92.3400	90.7510	91.2500	+0.121%	211,029	-8.504%
2024-10-03	90.9400	91.2500	89.9750	91.1400	-0.784%	242,918	-8.394%
2024-10-02	92.4200	92.9700	91.5900	91.8600	-0.960%	212,008	-9.112%
2024-10-01	92.5600	93.5100	91.4218	92.7500	-0.440%	325,760	-9.984%
2024-09-30	92.5700	93.3099	91.9400	93.1600	+0.496%	402,054	-10.380%
2024-09-27	92.6000	93.9400	92.1300	92.7000	+0.925%	386,670	-9.935%
2024-09-26	93.4100	93.8900	91.7800	91.8500	-0.906%	514,481	-9.102%
2024-09-25	92.3900	93.8750	92.1550	92.6900	+0.969%	477,019	-9.926%
2024-09-24	90.6200	92.4900	90.5150	91.8000	+1.358%	401,559	-9.052%
2024-09-23	90.3800	90.5900	89.5400	90.5700	+0.656%	241,230	-7.817%
2024-09-20	90.5800	90.6250	89.4400	89.9800	-0.619%	1,014,176	-7.213%
2024-09-19	89.8200	90.5900	88.4200	90.5400	+2.270%	366,508	-7.787%
2024-09-18	88.4300	89.8000	87.9100	88.5300	+0.283%	369,776	-5.693%
2024-09-17	88.4100	88.8300	87.7200	88.2800	+0.159%	408,634	-5.426%
2024-09-16	89.0400	89.1350	87.9210	88.1400	-0.631%	277,538	-5.276%
2024-09-13	87.2600	88.7100	87.1250	88.7000	+2.378%	458,380	-5.874%
2024-09-12	85.8500	86.8200	85.6050	86.6400	+0.850%	196,152	-3.636%
2024-09-11	85.7000	86.2600	84.5800	85.9100	-0.452%	414,131	-2.817%
2024-09-10	86.5300	86.7000	85.7800	86.3000	-0.116%	294,287	-3.256%
2024-09-09	87.5500	87.5500	86.0050	86.4000	-0.861%	414,541	-3.368%
2024-09-06	89.4400	89.7250	87.0700	87.1500	-2.419%	243,490	-4.200%
2024-09-05	90.1000	90.1000	88.8100	89.3100	-0.468%	265,363	-6.517%
2024-09-04	90.1300	90.3600	89.3350	89.7300	-0.741%	229,062	-6.954%
2024-09-03	91.6400	92.8100	90.3500	90.4000	-2.016%	247,457	-7.644%
2024-08-30	92.5800	93.1000	91.7150	92.2600	-0.162%	475,245	-9.506%
2024-08-29	93.0600	93.7000	92.2600	92.4100	-0.011%	174,801	-9.653%
2024-08-28	92.4000	93.0200	91.9700	92.4200	+0.119%	221,211	-9.662%
2024-08-27	91.2000	92.4400	90.9350	92.3100	+1.007%	255,428	-9.555%
2024-08-26	92.3200	92.6500	91.3700	91.3900	-0.382%	198,731	-8.644%
2024-08-23	90.8900	92.0550	90.8050	91.7400	+1.538%	395,041	-8.993%
2024-08-22	91.0000	91.0700	90.1900	90.3500	-0.605%	479,080	-7.593%
2024-08-21	89.8900	91.3300	89.6700	90.9000	+1.349%	500,807	-8.152%
2024-08-20	89.2400	89.7100	88.4300	89.6900	+0.628%	596,582	-6.913%
2024-08-19	88.5700	89.1700	88.0100	89.1300	+0.826%	238,276	-6.328%
2024-08-16	88.6700	89.1950	87.8550	88.4000	-0.428%	212,337	-5.554%
2024-08-15	89.0900	89.0900	87.7100	88.7800	+0.921%	244,673	-5.959%
2024-08-14	87.6300	88.0490	87.0750	87.9700	+0.491%	272,170	-5.093%
2024-08-13	86.3700	87.8400	86.0300	87.5400	+1.850%	423,882	-4.626%
2024-08-12	86.9300	87.3200	85.6800	85.9500	-0.922%	544,979	-2.862%
2024-08-09	86.8800	87.4150	86.2100	86.7500	-0.744%	1,062,433	-3.758%
2024-08-08	90.7100	91.9900	86.7700	87.4000	-0.217%	824,851	-4.474%
2024-08-07	88.7900	89.7450	87.1950	87.5900	-0.748%	652,159	-4.681%
2024-08-06	87.5400	89.4700	87.5400	88.2500	+0.330%	292,022	-5.394%
2024-08-05	88.1900	89.0000	87.0500	87.9600	-3.743%	355,318	-5.082%
2024-08-02	88.7500	91.4100	88.4400	91.3800	+0.110%	352,077	-8.634%
2024-08-01	92.5400	92.9850	90.5500	91.2800	-1.733%	347,247	-8.534%
2024-07-31	92.8600	93.9700	92.0500	92.8900	-0.108%	411,172	-10.119%
2024-07-30	93.3500	93.8600	92.9200	92.9900	-0.129%	253,244	-10.216%
2024-07-29	92.7100	93.8175	92.4600	93.1100	+0.638%	221,208	-10.332%
2024-07-26	92.8600	93.0600	91.8600	92.5200	+0.949%	290,885	-9.760%
2024-07-25	90.5000	92.4200	90.5000	91.6500	+1.461%	379,208	-8.903%
2024-07-24	91.2700	92.2900	90.3200	90.3300	-1.569%	241,518	-7.572%
2024-07-23	91.2700	92.1700	91.1850	91.7700	+0.493%	231,809	-9.023%
2024-07-22	90.2200	91.7100	89.4750	91.3200	+1.489%	229,022	-8.574%
2024-07-19	90.9300	91.2500	89.2900	89.9800	-0.816%	206,114	-7.213%
2024-07-18	90.7100	92.2200	90.2800	90.7200	-0.646%	213,902	-7.970%
2024-07-17	91.3600	92.6850	91.2550	91.3100	-0.610%	359,079	-8.564%
2024-07-16	90.1100	92.4800	89.8550	91.8700	+2.855%	330,510	-9.122%
2024-07-15	88.0300	89.7800	88.0200	89.3200	+1.824%	322,643	-6.527%
2024-07-12	88.1400	88.6800	87.6700	87.7200	+0.481%	267,155	-4.822%
2024-07-11	86.7500	87.6100	86.0500	87.3000	+2.333%	582,726	-4.364%
2024-07-10	84.5600	85.3600	84.5600	85.3100	+1.463%	557,616	-2.133%
2024-07-09	84.7500	84.9900	84.0800	84.0800	-0.744%	366,243	-0.702%
2024-07-08	86.0300	86.5100	84.5500	84.7100	-0.715%	199,729	-1.440%
2024-07-05	84.9200	85.3900	84.7400	85.3200	+0.082%	243,034	-2.145%
2024-07-03	85.7800	85.7800	84.9900	85.2500	-0.292%	83,467	-2.065%
2024-07-02	85.1800	85.8900	84.9800	85.5000	+0.719%	170,398	-2.351%
2024-07-01	86.0300	86.0300	84.4000	84.8900	-0.945%	349,373	-1.649%
2024-06-28	88.2400	88.2400	84.6700	85.7000	-2.068%	1,105,244	-2.579%
2024-06-27	88.0900	88.2300	87.1200	87.5100	+0.552%	210,410	-4.594%
2024-06-26	87.2800	87.9000	86.5200	87.0300	-0.967%	240,022	-4.068%
2024-06-25	88.2900	88.5600	87.2900	87.8800	-0.913%	212,367	-4.995%
2024-06-24	88.6700	89.6500	88.5000	88.6900	+0.362%	278,522	-5.863%
2024-06-21	87.2500	88.5800	86.6600	88.3700	+1.237%	528,676	-5.522%
2024-06-20	86.9500	87.7900	86.5000	87.2900	+0.414%	169,139	-4.353%
2024-06-18	87.1900	87.4300	86.5000	86.9300	-0.275%	224,251	-3.957%
2024-06-17	85.9000	87.1900	85.3000	87.1700	+0.973%	222,739	-4.222%
2024-06-14	85.9900	86.3800	84.9900	86.3300	-0.895%	197,151	-3.290%
2024-06-13	87.7200	87.7800	86.0800	87.1100	-0.865%	194,347	-4.156%
2024-06-12	86.6500	88.2000	86.5650	87.8700	+3.584%	265,651	-4.985%
2024-06-11	84.0800	85.0500	83.9800	84.8300	+0.331%	195,751	-1.580%
2024-06-10	84.3400	85.0400	84.0000	84.5500	-0.623%	361,657	-1.254%
2024-06-07	85.6000	85.9050	85.0300	85.0800	-1.208%	175,217	-1.869%
2024-06-06	86.4300	87.0000	85.8625	86.1200	-0.852%	235,067	-3.054%
2024-06-05	87.0000	87.6300	86.3600	86.8600	+0.138%	271,834	-3.880%
2024-06-04	86.2200	87.3399	86.1700	86.7400	+1.107%	358,776	-3.747%
2024-06-03	86.6900	86.9500	84.7700	85.7900	-0.360%	473,651	-2.681%
2024-05-31	85.2900	86.1700	84.8300	86.1000	+1.104%	276,353	-3.031%
2024-05-30	84.7500	85.4004	84.4100	85.1600	+1.309%	334,287	-1.961%
2024-05-29	83.8800	84.6850	83.8400	84.0600	-0.685%	401,935	-0.678%
2024-05-28	86.2100	86.2200	84.5900	84.6400	-1.536%	264,802	-1.359%
2024-05-24	86.5900	86.6200	85.7100	85.9600	-0.186%	197,471	-2.873%
2024-05-23	85.7300	86.1400	84.9700	86.1200	+0.385%	369,360	-3.054%
2024-05-22	87.1000	87.3650	85.1250	85.7900	-1.561%	415,588	-2.681%
2024-05-21	86.3200	87.2300	85.6400	87.1500	+0.728%	210,258	-4.200%
2024-05-20	86.6600	86.8000	85.8450	86.5200	-0.127%	242,856	-3.502%
2024-05-17	86.9800	86.9800	86.1000	86.6300	-0.574%	588,915	-3.625%
2024-05-16	87.1400	87.8930	86.5650	87.1300	+0.126%	211,945	-4.178%
2024-05-15	86.9700	87.5100	86.6100	87.0200	+0.718%	241,987	-4.057%
2024-05-14	85.7100	87.1950	84.8600	86.4000	+1.325%	359,718	-3.368%
2024-05-13	85.3300	85.8800	84.7000	85.2700	+0.602%	543,903	-2.087%
2024-05-10	84.0800	86.0300	82.9800	84.7600	+1.303%	671,558	-1.498%

document.getElementById("CLxT4N").onerror = function(){this.style.display='none';}; .dark-mode .ftZ4f8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftZ4f8{ color: #333333; background-color: white; border: 2px solid #333333; }MMSMAXIMUS, Inc.stock NYSE

MMS
MAXIMUS, Inc.
stock NYSE