Dark

MMS
MAXIMUS, Inc.
stock NYSE

At Close

Aug 20, 2026 3:59:58 PM EDT

57.77USD-1.079%(-0.63)439,171

49.94Bid 57.96Ask 8.02Spread

Pre-market

Aug 19, 2026 8:04:30 AM EDT

56.40USD-3.425%(-2.00)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

57.76USD-0.017%(-0.01)83,288

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	57.9400	58.5600	57.520000	57.7700	-1.079%	439,171	0.000%
2026-08-19	56.8400	59.0300	56.625000	58.4000	+3.564%	476,564	-1.079%
2026-08-18	55.1000	57.0000	55.100000	56.3900	+3.601%	565,385	+2.447%
2026-08-17	54.6000	55.4885	54.170000	54.4300	-1.538%	427,743	+6.136%
2026-08-14	55.9900	56.2100	54.870000	55.2800	-1.391%	390,571	+4.504%
2026-08-13	54.6000	56.1000	54.500000	56.0600	+2.976%	665,837	+3.050%
2026-08-12	53.8300	54.7450	53.425000	54.4400	+0.461%	725,359	+6.117%
2026-08-11	55.2200	55.3035	53.590000	54.1900	-2.007%	845,648	+6.606%
2026-08-10	58.5500	58.8400	55.180000	55.3000	-6.572%	925,258	+4.467%
2026-08-07	59.4300	61.7050	59.010000	59.1900	+1.474%	1,378,338	-2.399%
2026-08-06	57.9000	59.1682	54.160000	58.3300	-7.633%	1,188,122	-0.960%
2026-08-05	63.7800	63.8050	62.360100	63.1500	-0.284%	516,023	-8.519%
2026-08-04	61.3200	63.3300	61.075000	63.3300	+1.800%	583,205	-8.779%
2026-08-03	61.2400	62.3600	61.240000	62.2100	+3.253%	613,134	-7.137%
2026-07-31	60.0200	60.7400	59.545000	60.2500	-0.643%	578,128	-4.116%
2026-07-30	61.7200	61.9850	59.780000	60.6400	-4.005%	516,555	-4.733%
2026-07-29	62.9850	63.7900	62.640000	63.1700	+0.349%	645,974	-8.548%
2026-07-28	62.0500	63.5900	61.890000	62.9500	+3.315%	571,908	-8.229%
2026-07-27	59.7800	61.9700	59.665000	60.9300	+2.112%	558,673	-5.186%
2026-07-24	58.1300	59.9300	57.210000	59.6700	+3.937%	505,220	-3.184%
2026-07-23	56.7500	58.0800	56.750000	57.4100	-0.278%	488,373	+0.627%
2026-07-22	57.2200	57.6100	56.740000	57.5700	+1.606%	598,431	+0.347%
2026-07-21	56.9100	57.1900	55.740000	56.6600	-2.192%	608,431	+1.959%
2026-07-20	58.3000	59.0600	57.510000	57.9300	-0.635%	775,574	-0.276%
2026-07-17	59.3100	60.7800	57.260000	58.3000	-1.237%	974,534	-0.909%
2026-07-16	58.5500	59.4850	58.110000	59.0300	+1.829%	465,510	-2.135%
2026-07-15	57.9600	59.8100	57.455000	57.9700	+0.642%	649,371	-0.345%
2026-07-14	57.0600	58.4800	56.760000	57.6000	-1.302%	607,854	+0.295%
2026-07-13	57.2200	58.5700	56.950000	58.3600	+3.055%	667,482	-1.011%
2026-07-10	57.2800	57.6450	56.293900	56.6300	-0.053%	361,383	+2.013%
2026-07-09	56.2800	56.7400	55.200000	56.6600	-0.979%	506,714	+1.959%
2026-07-08	56.5300	57.3150	56.095000	57.2200	+0.651%	751,192	+0.961%
2026-07-07	57.0400	57.8651	56.480000	56.8500	+1.445%	542,518	+1.618%
2026-07-06	55.7400	56.2100	54.440000	56.0400	+0.520%	594,429	+3.087%
2026-07-02	54.4100	56.3800	53.800000	55.7500	+3.567%	793,246	+3.623%
2026-07-01	54.1700	55.0700	53.820000	53.8300	+0.130%	742,813	+7.319%
2026-06-30	54.0200	55.0250	52.730000	53.7600	-1.285%	695,583	+7.459%
2026-06-29	54.9100	55.1140	53.880000	54.4600	-0.128%	587,866	+6.078%
2026-06-26	55.3400	56.4800	54.200000	54.5300	-0.981%	2,973,365	+5.942%
2026-06-25	56.3000	56.9953	54.730000	55.0700	-3.012%	574,431	+4.903%
2026-06-24	56.0000	57.3300	56.000000	56.7800	+1.538%	796,102	+1.744%
2026-06-23	55.1300	56.2000	54.465000	55.9200	+3.479%	846,727	+3.308%
2026-06-22	55.4300	56.3038	53.400000	54.0400	-3.050%	1,299,336	+6.902%
2026-06-18	59.0100	59.0100	55.260000	55.7400	-6.130%	1,635,040	+3.642%
2026-06-17	60.6200	61.6200	59.155000	59.3800	-2.974%	612,207	-2.711%
2026-06-16	61.6800	62.0700	60.980000	61.2000	+0.033%	451,992	-5.605%
2026-06-15	62.3500	63.1450	60.695000	61.1800	-1.766%	648,602	-5.574%
2026-06-12	61.9800	63.2600	61.660000	62.2800	+0.484%	403,567	-7.241%
2026-06-11	61.0100	62.1100	60.810000	61.9800	+1.043%	495,171	-6.793%
2026-06-10	61.2700	62.4400	60.550000	61.3400	+0.131%	453,887	-5.820%
2026-06-09	59.7900	61.5000	59.500000	61.2600	+2.682%	520,972	-5.697%
2026-06-08	60.1600	60.7799	59.600000	59.6600	-1.454%	470,784	-3.168%
2026-06-05	61.2100	62.3000	60.300000	60.5400	+0.033%	329,238	-4.575%
2026-06-04	61.5500	62.0050	60.085000	60.5200	+0.632%	332,677	-4.544%
2026-06-03	60.1600	60.4900	58.260000	60.1400	-1.280%	793,600	-3.941%
2026-06-02	61.5500	62.7800	60.810000	60.9200	-2.419%	542,465	-5.171%
2026-06-01	61.8400	62.9200	61.600000	62.4300	+0.807%	645,468	-7.464%
2026-05-29	62.4700	63.2600	61.840100	61.9300	-1.511%	760,026	-6.717%
2026-05-28	61.9600	63.2500	61.630000	62.8800	+1.370%	471,884	-8.127%
2026-05-27	60.7900	62.3150	60.497500	62.0300	+1.839%	659,673	-6.868%
2026-05-26	61.1700	61.1700	60.110000	60.9100	-0.425%	520,550	-5.155%
2026-05-22	61.2700	62.5500	60.920000	61.1700	-0.358%	566,351	-5.558%
2026-05-21	59.7000	61.8550	58.387902	61.3900	+2.095%	613,795	-5.897%
2026-05-20	59.6800	60.3600	56.920000	60.1300	+0.384%	1,045,819	-3.925%
2026-05-19	59.5600	61.2400	58.800000	59.9000	+0.419%	1,112,932	-3.556%
2026-05-18	59.3200	61.2700	59.320000	59.6500	+0.489%	860,061	-3.152%
2026-05-15	60.1500	60.4800	58.635000	59.3600	-0.951%	915,288	-2.679%
2026-05-14	59.6800	61.0000	59.010000	59.9300	+0.824%	1,023,853	-3.604%
2026-05-13	60.4600	60.8850	57.320000	59.4400	-2.844%	974,541	-2.810%
2026-05-12	61.9500	62.4600	60.784200	61.1800	-0.553%	1,056,982	-5.574%
2026-05-11	63.7100	64.0400	60.680000	61.5200	-4.279%	1,105,635	-6.096%
2026-05-08	66.6600	66.8500	64.215000	64.2700	-3.585%	886,932	-10.114%
2026-05-07	63.5900	70.1700	63.590000	66.6600	+4.238%	1,534,954	-13.336%
2026-05-06	65.3800	65.6850	63.255000	63.9500	-1.962%	1,097,517	-9.664%
2026-05-05	64.6700	65.7300	63.845000	65.2300	+1.069%	803,183	-11.436%
2026-05-04	65.3600	66.5800	63.930000	64.5400	-1.586%	695,193	-10.490%
2026-05-01	66.0000	66.3550	65.000000	65.5800	-0.061%	622,091	-11.909%
2026-04-30	64.7800	65.9050	64.300000	65.6200	+0.413%	901,606	-11.963%
2026-04-29	66.3700	66.3700	64.490000	65.3500	-0.046%	705,831	-11.599%
2026-04-28	65.7700	66.7250	64.300000	65.3800	+0.538%	597,898	-11.640%
2026-04-27	65.4700	66.5400	64.660000	65.0300	-0.672%	1,275,249	-11.164%
2026-04-24	65.0000	66.4640	64.470000	65.4700	-0.122%	1,210,780	-11.761%
2026-04-23	66.3400	66.5700	64.800000	65.5500	-2.179%	541,971	-11.869%
2026-04-22	68.2500	68.6650	66.565000	67.0100	-1.340%	427,688	-13.789%
2026-04-21	69.3800	70.2899	67.860000	67.9200	-1.049%	436,076	-14.944%
2026-04-20	68.9500	69.8620	68.160000	68.6400	-0.766%	487,157	-15.836%
2026-04-17	69.8100	70.8150	68.610000	69.1700	-0.072%	429,553	-16.481%
2026-04-16	69.7300	70.4950	69.055000	69.2200	-0.288%	368,690	-16.541%
2026-04-15	68.2700	69.5500	67.890000	69.4200	+1.789%	540,045	-16.782%
2026-04-14	67.4600	68.6300	67.210000	68.2000	+1.262%	581,797	-15.293%
2026-04-13	65.7100	67.4800	65.160100	67.3500	+2.231%	553,436	-14.224%
2026-04-10	65.6900	65.9400	64.270000	65.8800	+0.122%	528,336	-12.310%
2026-04-09	64.7000	65.8600	63.750000	65.8000	+1.060%	632,515	-12.204%
2026-04-08	67.6300	68.0000	64.545000	65.1100	-0.061%	766,214	-11.273%
2026-04-07	63.7200	65.4700	63.350000	65.1500	+2.244%	960,604	-11.328%
2026-04-06	62.2300	64.1600	61.560000	63.7200	+2.148%	588,349	-9.338%
2026-04-02	62.0200	63.6250	60.750000	62.3800	-0.288%	975,244	-7.390%
2026-04-01	64.1200	64.3900	62.510000	62.5600	-2.402%	718,752	-7.657%
2026-03-31	65.8700	66.0999	63.560000	64.1000	-1.430%	999,651	-9.875%
2026-03-30	65.6200	65.7800	64.750000	65.0300	-0.092%	783,974	-11.164%
2026-03-27	66.0300	66.0700	64.660000	65.0900	-1.424%	463,314	-11.246%
2026-03-26	67.2400	67.9000	65.720100	66.0300	-2.625%	461,869	-12.509%
2026-03-25	68.7800	68.7800	66.695000	67.8100	+1.013%	807,227	-14.806%
2026-03-24	67.6400	68.5400	65.990000	67.1300	-2.029%	963,202	-13.943%
2026-03-23	69.8900	70.7300	68.510000	68.5200	+0.190%	636,417	-15.689%
2026-03-20	68.8300	69.8500	67.090000	68.3900	-0.495%	1,470,988	-15.529%
2026-03-19	68.7200	70.3200	68.280000	68.7300	-0.550%	1,010,547	-15.946%
2026-03-18	70.9700	72.2100	68.875000	69.1100	-4.134%	804,187	-16.409%
2026-03-17	72.2500	73.3580	71.880000	72.0900	+0.741%	376,574	-19.864%
2026-03-16	72.5000	72.7900	71.500000	71.5600	-1.174%	382,283	-19.271%
2026-03-13	72.8100	73.2700	71.080000	72.4100	-0.028%	455,746	-20.218%
2026-03-12	73.5500	74.5000	72.020000	72.4300	-1.790%	491,985	-20.240%
2026-03-11	74.0200	74.1100	72.230000	73.7500	+0.367%	604,712	-21.668%
2026-03-10	76.7700	76.7700	71.810000	73.4800	-4.917%	518,218	-21.380%
2026-03-09	77.2400	77.7500	73.780000	77.2800	-0.936%	691,913	-25.246%
2026-03-06	78.1000	78.6450	76.930000	78.0100	-0.990%	816,226	-25.945%
2026-03-05	77.7900	79.2350	77.695000	78.7900	+1.155%	618,704	-26.679%
2026-03-04	76.7600	78.5000	75.305000	77.8900	+2.460%	871,378	-25.831%
2026-03-03	72.4000	76.5250	72.250000	76.0200	+2.911%	722,870	-24.007%
2026-03-02	74.6000	75.3900	73.540000	73.8700	-2.301%	874,919	-21.795%
2026-02-27	74.5500	76.0299	74.280000	75.6100	-0.053%	1,030,000	-23.595%
2026-02-26	74.6000	75.9000	73.845000	75.6500	+2.119%	788,343	-23.635%
2026-02-25	73.7100	74.2600	72.260000	74.0800	+1.106%	548,196	-22.017%
2026-02-24	72.4100	75.0800	72.410000	73.2700	+1.230%	575,038	-21.155%
2026-02-23	73.3700	73.7750	72.140000	72.3800	-1.898%	446,424	-20.185%
2026-02-20	74.5800	75.1850	72.800100	73.7800	-1.495%	435,892	-21.700%
2026-02-19	75.0600	75.8900	74.240000	74.9000	-0.505%	481,893	-22.870%
2026-02-18	72.7500	75.7350	72.685000	75.2800	+4.050%	517,575	-23.260%
2026-02-17	73.8100	74.9300	72.230000	72.3500	-3.133%	796,742	-20.152%
2026-02-13	73.9700	75.6800	72.460100	74.6900	+1.330%	1,098,672	-22.654%
2026-02-12	78.1400	78.8800	72.144400	73.7100	-2.732%	1,313,663	-21.625%
2026-02-11	78.3700	79.9250	75.060000	75.7800	-4.234%	1,134,997	-23.766%
2026-02-10	75.5500	79.2200	74.775000	79.1300	+5.408%	1,331,904	-26.994%
2026-02-09	74.6400	77.6500	74.640000	75.0700	-0.013%	1,171,252	-23.045%
2026-02-06	78.8600	80.1000	73.960000	75.0800	-4.014%	1,786,340	-23.055%
2026-02-05	91.0500	98.7700	77.410000	78.2200	-16.512%	2,199,544	-26.144%
2026-02-04	92.5500	93.9700	91.270000	93.6900	+1.418%	672,185	-38.339%
2026-02-03	93.2000	94.7300	91.460000	92.3800	-2.243%	459,642	-37.465%
2026-02-02	94.8800	95.5799	94.000000	94.5000	+0.064%	431,975	-38.868%
2026-01-30	93.4600	94.8100	92.130000	94.4400	+0.287%	661,491	-38.829%
2026-01-29	95.1700	95.8050	94.000000	94.1700	-0.654%	1,074,756	-38.653%
2026-01-28	96.6600	96.9550	94.640000	94.7900	-2.157%	484,975	-39.055%
2026-01-27	98.0600	98.0600	95.050000	96.8800	-1.804%	499,840	-40.370%
2026-01-26	98.6900	99.2600	97.480000	98.6600	+0.071%	447,176	-41.445%
2026-01-23	99.1000	100.0000	97.810000	98.5900	-0.344%	306,299	-41.404%
2026-01-22	97.9300	99.2834	97.930000	98.9300	+1.021%	577,572	-41.605%
2026-01-21	96.3100	98.4100	96.310000	97.9300	+1.957%	454,541	-41.009%
2026-01-20	97.8100	99.1400	95.970000	96.0500	-2.309%	363,441	-39.854%
2026-01-16	97.8500	98.3700	97.100000	98.3200	-0.102%	346,150	-41.243%
2026-01-15	96.1200	98.8300	95.490000	98.4200	+2.499%	384,013	-41.303%
2026-01-14	96.2600	96.7500	95.070000	96.0200	-0.229%	508,156	-39.835%
2026-01-13	96.6200	97.4100	96.100000	96.2400	-0.362%	350,109	-39.973%
2026-01-12	96.8600	96.8600	95.700000	96.5900	-0.474%	405,213	-40.190%
2026-01-09	95.0000	97.2000	95.000000	97.0500	+2.244%	627,911	-40.474%
2026-01-08	91.7200	95.6300	91.720000	94.9200	+3.444%	868,124	-39.138%
2026-01-07	92.0000	92.5700	89.595000	91.7600	+2.962%	505,792	-37.042%
2026-01-06	89.0700	90.0700	88.000000	89.1200	-0.746%	608,752	-35.177%
2026-01-05	86.8900	91.0900	86.310000	89.7900	+3.839%	665,305	-35.661%
2026-01-02	87.2500	87.9700	85.780000	86.4700	+0.174%	654,001	-33.191%
2025-12-31	86.6700	87.8390	86.300000	86.3200	-0.679%	438,074	-33.075%
2025-12-30	86.8800	87.2400	86.340000	86.9100	-0.103%	366,399	-33.529%
2025-12-29	86.8900	87.5500	86.210000	87.0000	+0.150%	304,798	-33.598%
2025-12-26	86.9100	87.5500	86.410000	86.8700	-0.081%	219,922	-33.498%
2025-12-24	86.9000	87.4900	86.310000	86.9400	-0.172%	189,227	-33.552%
2025-12-23	87.7700	88.4800	86.996400	87.0900	-1.326%	605,595	-33.666%
2025-12-22	88.1600	89.3599	87.705000	88.2600	+0.193%	416,411	-34.546%
2025-12-19	86.9600	88.4800	86.020000	88.0900	+0.951%	1,201,096	-34.419%
2025-12-18	88.5400	89.4100	86.980000	87.2600	-1.446%	729,594	-33.796%
2025-12-17	87.2400	89.0888	87.240000	88.5400	+0.877%	580,983	-34.753%
2025-12-16	86.7700	87.9100	85.040000	87.7700	+1.468%	866,494	-34.180%
2025-12-15	85.4000	86.5600	84.180100	86.5000	+2.452%	912,114	-33.214%
2025-12-12	85.1000	85.3900	83.715000	84.4300	-0.671%	741,954	-31.576%
2025-12-11	84.0300	85.4000	84.030000	85.0000	+1.311%	1,083,927	-32.035%
2025-12-10	81.7100	84.2200	81.710000	83.9000	+2.555%	1,050,898	-31.144%
2025-12-09	83.1400	83.8900	81.650000	81.8100	-1.848%	563,133	-29.385%
2025-12-08	84.6300	84.6300	83.270000	83.3500	-1.559%	675,255	-30.690%
2025-12-05	84.3500	84.7100	83.350000	84.6700	+0.118%	830,357	-31.770%
2025-12-04	84.6500	86.8000	84.240000	84.5700	-0.342%	456,892	-31.690%
2025-12-03	86.8400	87.2500	84.740000	84.8600	-1.907%	600,006	-31.923%
2025-12-02	87.5200	87.9200	85.830000	86.5100	-0.620%	517,811	-33.222%
2025-12-01	85.9200	87.3100	85.565000	87.0500	+1.115%	676,542	-33.636%
2025-11-28	86.4300	86.6350	85.530000	86.0900	-0.151%	266,982	-32.896%
2025-11-26	86.2700	88.0000	86.220000	86.2200	-0.485%	510,079	-32.997%
2025-11-25	88.0300	88.9200	86.500000	86.6400	-1.242%	714,628	-33.322%
2025-11-24	84.7900	87.8200	84.470000	87.7300	+3.370%	946,329	-34.150%
2025-11-21	83.0000	86.5600	81.600000	84.8700	+3.424%	1,351,327	-31.931%
2025-11-20	79.2100	84.2650	79.210000	82.0600	+5.530%	1,628,565	-29.600%
2025-11-19	78.7900	79.6100	77.590000	77.7600	-1.507%	1,022,985	-25.707%
2025-11-18	78.3700	79.2450	78.080000	78.9500	+0.753%	544,703	-26.827%
2025-11-17	79.8100	80.3040	78.335000	78.3600	-1.805%	495,256	-26.276%
2025-11-14	80.1000	80.5300	79.160000	79.8000	-0.894%	554,831	-27.607%
2025-11-13	80.7000	81.9650	79.795000	80.5200	-0.050%	590,932	-28.254%
2025-11-12	82.3700	82.3700	80.360000	80.5600	-2.340%	536,313	-28.289%
2025-11-11	83.2200	83.2200	81.930000	82.4900	-0.710%	416,500	-29.967%
2025-11-10	84.1600	84.3600	82.340000	83.0800	-1.189%	369,152	-30.465%
2025-11-07	83.2900	84.1500	82.090000	84.0800	+1.252%	440,276	-31.292%
2025-11-06	83.9000	83.9600	82.370000	83.0400	-1.213%	326,405	-30.431%
2025-11-05	83.7500	84.5000	82.995100	84.0600	+0.250%	297,710	-31.275%
2025-11-04	83.4000	84.8050	82.800000	83.8500	+0.479%	696,629	-31.103%
2025-11-03	83.1200	83.9099	81.105000	83.4500	+0.397%	590,957	-30.773%
2025-10-31	82.8800	83.3800	80.585000	83.1200	-0.419%	696,768	-30.498%
2025-10-30	84.9100	85.7750	83.305000	83.4700	-1.961%	547,444	-30.790%
2025-10-29	85.2300	86.6350	84.710000	85.1400	-1.218%	412,932	-32.147%
2025-10-28	86.2800	86.9500	85.600000	86.1900	-0.023%	273,002	-32.974%
2025-10-27	87.5400	88.0900	85.850000	86.2100	-1.721%	301,671	-32.989%
2025-10-24	88.1000	88.3300	86.500000	87.7200	+0.011%	447,653	-34.143%
2025-10-23	87.7900	88.9600	87.380000	87.7100	+0.148%	497,892	-34.135%
2025-10-22	87.5600	88.1100	86.930000	87.5800	-0.148%	498,884	-34.037%
2025-10-21	87.1700	87.8950	86.160000	87.7100	+0.758%	343,483	-34.135%
2025-10-20	85.5800	87.3800	85.180000	87.0500	+2.195%	341,941	-33.636%
2025-10-17	83.6500	85.1900	83.030000	85.1800	+1.465%	638,040	-32.179%
2025-10-16	84.3500	85.0050	83.170000	83.9500	-0.083%	426,964	-31.185%
2025-10-15	85.1200	86.0100	83.775000	84.0200	-0.850%	376,899	-31.243%
2025-10-14	84.6400	85.5000	83.420000	84.7400	-0.563%	671,831	-31.827%
2025-10-13	85.5800	86.2965	84.060000	85.2200	-0.351%	438,302	-32.211%
2025-10-10	88.7000	89.0100	84.930000	85.5200	-3.115%	528,682	-32.449%
2025-10-09	90.5900	91.6899	88.140000	88.2700	-2.151%	524,612	-34.553%
2025-10-08	90.3800	90.5850	89.720000	90.2100	-0.022%	271,527	-35.961%
2025-10-07	91.0600	91.4554	89.240000	90.2300	-0.803%	447,081	-35.975%
2025-10-06	91.2400	92.5000	89.510000	90.9600	-0.307%	525,328	-36.489%
2025-10-03	91.2600	92.2800	91.180000	91.2400	-0.011%	518,223	-36.683%
2025-10-02	90.2100	91.4400	89.655000	91.2500	+0.418%	516,999	-36.690%
2025-10-01	90.8600	91.1250	88.850000	90.8700	-0.547%	568,691	-36.426%
2025-09-30	89.4600	91.7300	89.390000	91.3700	+2.329%	521,080	-36.774%
2025-09-29	88.2000	89.3000	87.770000	89.2900	+1.328%	556,818	-35.301%
2025-09-26	87.9100	88.9200	87.460000	88.1200	+0.433%	710,130	-34.442%
2025-09-25	87.8900	88.1800	86.630000	87.7400	-0.068%	530,531	-34.158%
2025-09-24	87.3800	88.4000	87.240000	87.8000	+0.286%	630,326	-34.203%
2025-09-23	88.7300	90.0100	86.590000	87.5500	-1.408%	793,440	-34.015%
2025-09-22	89.0500	89.3707	87.970000	88.8000	-0.202%	639,792	-34.944%
2025-09-19	89.3300	89.7300	88.595000	88.9800	-0.191%	1,091,920	-35.075%
2025-09-18	88.3200	89.8000	88.100000	89.1500	+0.757%	563,677	-35.199%
2025-09-17	88.4100	89.8500	87.855000	88.4800	+0.820%	617,568	-34.708%
2025-09-16	87.9700	88.7850	87.070000	87.7600	-0.239%	613,934	-34.173%
2025-09-15	89.1900	89.7525	87.840000	87.9700	-1.753%	681,037	-34.330%
2025-09-12	89.8400	90.4300	89.400000	89.5400	-0.611%	559,316	-35.481%
2025-09-11	87.6000	90.1550	87.600000	90.0900	+2.842%	669,631	-35.875%
2025-09-10	89.1400	89.1400	87.265000	87.6000	+0.206%	788,860	-34.053%
2025-09-09	88.3300	88.7400	87.070000	87.4200	-1.041%	591,056	-33.917%
2025-09-08	88.1000	88.4150	86.790100	88.3400	+0.102%	463,448	-34.605%
2025-09-05	89.1000	89.5150	87.620000	88.2500	-0.294%	493,512	-34.538%
2025-09-04	88.5300	88.6650	87.295000	88.5100	-0.045%	541,710	-34.731%
2025-09-03	89.3800	89.4200	88.210000	88.5500	-0.995%	384,983	-34.760%
2025-09-02	87.2400	89.8200	87.240000	89.4400	+1.729%	622,044	-35.409%
2025-08-29	87.7800	88.9050	87.090000	87.9200	+0.228%	434,573	-34.293%
2025-08-28	87.2700	87.8100	86.200000	87.7200	+0.183%	552,291	-34.143%
2025-08-27	86.2100	87.8300	86.205000	87.5600	+1.331%	1,069,588	-34.022%
2025-08-26	85.8850	87.0500	85.281000	86.4100	+0.477%	537,131	-33.144%
2025-08-25	86.6500	87.1500	85.700000	86.0000	-1.149%	457,306	-32.826%
2025-08-22	85.7500	87.5000	85.530000	87.0000	+1.862%	517,681	-33.598%
2025-08-21	84.7200	85.4200	84.220000	85.4100	+0.164%	369,749	-32.362%
2025-08-20	85.1700	85.4500	84.400000	85.2700	+0.341%	551,676	-32.250%
2025-08-19	85.1600	85.9450	84.810000	84.9800	-0.164%	586,970	-32.019%
2025-08-18	84.5200	85.2250	84.000000	85.1200	+0.853%	648,697	-32.131%
2025-08-15	84.2700	84.5800	83.675000	84.4000	-0.107%	625,861	-31.552%
2025-08-14	84.9700	85.3750	84.310000	84.4900	-1.331%	631,713	-31.625%
2025-08-13	83.7600	85.6900	83.745000	85.6300	+3.343%	951,817	-32.535%
2025-08-12	82.5100	83.5800	82.000000	82.8600	+0.254%	728,790	-30.280%
2025-08-11	82.0400	83.7400	81.615000	82.6500	+1.473%	960,611	-30.103%
2025-08-08	78.0200	81.6050	77.340000	81.4500	+4.023%	887,267	-29.073%
2025-08-07	79.4700	82.9000	78.240000	78.3000	+4.581%	1,123,244	-26.220%
2025-08-06	75.6700	75.7950	74.480000	74.8700	-1.565%	772,414	-22.840%
2025-08-05	74.7000	76.4000	74.460000	76.0600	+1.562%	740,474	-24.047%
2025-08-04	72.8700	74.9300	72.520000	74.8900	+2.716%	395,132	-22.860%
2025-08-01	73.7400	74.1300	72.335000	72.9100	-1.286%	518,059	-20.765%
2025-07-31	70.3400	75.2800	70.340000	73.8600	+3.692%	916,838	-21.784%
2025-07-30	71.7000	72.3350	70.830000	71.2300	-0.739%	373,404	-18.897%
2025-07-29	73.2200	73.3500	71.630000	71.7600	-1.523%	370,888	-19.496%
2025-07-28	73.4100	73.7050	71.620000	72.8700	-0.790%	366,572	-20.722%
2025-07-25	74.2600	74.3600	73.210000	73.4500	-0.244%	556,595	-21.348%
2025-07-24	72.8800	74.2500	72.800000	73.6300	+0.491%	595,072	-21.540%
2025-07-23	72.1900	73.4500	72.015000	73.2700	+2.275%	328,900	-21.155%
2025-07-22	71.4500	72.2400	70.674500	71.6400	+0.873%	302,820	-19.361%
2025-07-21	71.2400	71.6900	70.670000	71.0200	0.000%	491,256	-18.657%
2025-07-18	71.4200	71.6250	70.575000	71.0200	-0.449%	384,473	-18.657%
2025-07-17	71.1500	72.3600	71.125000	71.3400	+0.323%	317,873	-19.022%
2025-07-16	69.8100	71.3600	69.585000	71.1100	+1.746%	469,628	-18.760%
2025-07-15	72.4300	72.6000	69.660000	69.8900	-3.427%	563,831	-17.342%
2025-07-14	71.4800	72.7800	70.995000	72.3700	+1.231%	429,473	-20.174%
2025-07-11	72.0600	72.3700	70.700000	71.4900	-1.745%	415,527	-19.191%
2025-07-10	71.3800	73.7850	71.380000	72.7600	+1.168%	504,787	-20.602%
2025-07-09	71.0000	71.9400	70.610000	71.9200	+1.310%	390,127	-19.675%
2025-07-08	71.4800	71.7750	70.720000	70.9900	-0.435%	320,141	-18.622%
2025-07-07	72.0300	72.3900	71.103800	71.3000	-1.055%	343,087	-18.976%
2025-07-03	72.8900	72.9300	71.610000	72.0600	-0.525%	224,629	-19.831%
2025-07-02	71.4500	72.8900	71.395000	72.4400	+0.990%	516,468	-20.251%
2025-07-01	70.0100	72.3400	69.905000	71.7300	+2.179%	328,643	-19.462%
2025-06-30	70.3000	70.5800	69.427500	70.2000	+0.300%	315,133	-17.707%
2025-06-27	71.2200	71.5050	69.750000	69.9900	-1.934%	528,451	-17.460%
2025-06-26	70.3300	71.5050	69.890000	71.3700	+1.928%	427,478	-19.056%
2025-06-25	69.7000	70.0600	69.020000	70.0200	+0.777%	385,647	-17.495%
2025-06-24	69.0100	69.8200	68.255000	69.4800	+1.327%	332,644	-16.854%
2025-06-23	67.0300	68.6350	66.645000	68.5700	+2.343%	438,592	-15.750%
2025-06-20	69.4800	69.5500	66.705000	67.0000	-3.151%	807,163	-13.776%
2025-06-18	69.3100	70.3900	68.995000	69.1800	-0.101%	607,253	-16.493%
2025-06-17	69.0900	69.8500	68.800000	69.2500	-0.288%	319,978	-16.578%
2025-06-16	69.8200	69.9250	68.980000	69.4500	-0.501%	299,769	-16.818%
2025-06-13	70.5100	71.0200	69.530000	69.8000	-1.635%	331,547	-17.235%
2025-06-12	70.3400	71.0600	69.950000	70.9600	+0.753%	244,097	-18.588%
2025-06-11	71.3800	71.4850	69.690000	70.4300	-1.359%	426,899	-17.975%
2025-06-10	71.2000	72.2750	70.940000	71.4000	+0.365%	382,324	-19.090%
2025-06-09	70.8100	71.3800	69.780000	71.1400	+0.310%	431,391	-18.794%
2025-06-06	70.7200	72.3100	70.070000	70.9200	+1.199%	434,891	-18.542%
2025-06-05	71.1000	71.2200	69.930000	70.0800	-1.198%	470,343	-17.566%
2025-06-04	71.4700	71.7250	70.870000	70.9300	-1.143%	397,931	-18.554%
2025-06-03	71.1600	72.0160	70.620100	71.7500	+0.772%	340,304	-19.484%
2025-06-02	71.8200	72.2400	70.510000	71.2000	-1.807%	408,020	-18.862%
2025-05-30	71.9900	72.8200	71.620000	72.5100	+0.569%	578,136	-20.328%
2025-05-29	72.5600	72.6800	71.525000	72.1000	-0.743%	669,341	-19.875%
2025-05-28	74.4700	75.1900	72.535000	72.6400	-2.758%	375,680	-20.471%
2025-05-27	73.1900	74.7500	72.855000	74.7000	+3.177%	395,675	-22.664%
2025-05-23	72.7200	73.2150	71.530000	72.4000	-1.751%	456,402	-20.207%
2025-05-22	73.3400	74.1150	72.730000	73.6900	+0.014%	325,996	-21.604%
2025-05-21	74.2200	74.4450	73.240000	73.6800	-1.589%	311,149	-21.593%
2025-05-20	74.9700	75.3600	74.425000	74.8700	-0.399%	273,247	-22.840%
2025-05-19	74.3700	75.3400	74.370000	75.1700	+0.240%	342,414	-23.148%
2025-05-16	75.2100	75.5300	74.635000	74.9900	-0.451%	553,451	-22.963%
2025-05-15	74.9900	75.6000	74.430000	75.3300	+0.427%	361,216	-23.311%
2025-05-14	75.1700	76.1150	74.685000	75.0100	-0.464%	439,734	-22.984%
2025-05-13	76.8200	76.8200	75.010000	75.3600	-1.875%	347,241	-23.341%
2025-05-12	75.9700	77.3100	74.950000	76.8000	+1.965%	568,248	-24.779%
2025-05-09	74.7100	76.4200	73.970000	75.3200	-0.555%	598,969	-23.301%
2025-05-08	70.5400	76.3800	69.360000	75.7400	+12.775%	1,188,667	-23.726%
2025-05-07	66.8200	67.4600	66.170000	67.1600	+1.038%	494,683	-13.982%
2025-05-06	66.2500	67.0400	65.665000	66.4700	+0.332%	342,616	-13.089%
2025-05-05	66.5300	66.9600	66.160000	66.2500	-0.942%	395,180	-12.800%
2025-05-02	66.8600	67.6500	66.420000	66.8800	+0.829%	348,424	-13.621%
2025-05-01	66.6200	67.0900	65.500000	66.3300	-0.941%	550,401	-12.905%
2025-04-30	67.5800	67.5800	66.050000	66.9600	-0.638%	539,862	-13.725%
2025-04-29	67.2200	67.7950	66.560000	67.3900	-0.207%	370,463	-14.275%
2025-04-28	67.7000	67.8900	66.310000	67.5300	-0.281%	578,037	-14.453%
2025-04-25	68.8500	68.8550	67.450000	67.7200	-1.570%	324,726	-14.693%
2025-04-24	68.4100	69.4400	68.010100	68.8000	+0.717%	274,538	-16.032%
2025-04-23	68.6900	69.6400	67.845000	68.3100	+0.205%	400,804	-15.430%
2025-04-22	67.3400	68.3100	66.630100	68.1700	+1.898%	316,613	-15.256%
2025-04-21	67.5200	67.5200	66.385000	66.9000	-0.683%	281,405	-13.647%
2025-04-17	67.0100	67.9400	66.950000	67.3600	-0.030%	360,597	-14.237%
2025-04-16	68.0500	68.4250	67.060000	67.3800	-1.043%	320,284	-14.262%
2025-04-15	68.6800	68.8868	67.590000	68.0900	-0.946%	324,215	-15.156%
2025-04-14	68.5700	68.9450	67.650000	68.7400	+0.350%	406,335	-15.959%
2025-04-11	67.2100	68.7000	66.104500	68.5000	+1.527%	527,898	-15.664%
2025-04-10	67.4300	68.3800	65.620000	67.4700	-0.604%	822,024	-14.377%
2025-04-09	64.7000	68.7300	64.680000	67.8800	+3.570%	729,669	-14.894%
2025-04-08	68.3100	68.8650	65.150000	65.5400	-2.673%	539,923	-11.855%
2025-04-07	67.0200	69.5000	65.520000	67.3400	-1.908%	697,954	-14.211%
2025-04-04	68.4000	69.5800	67.550000	68.6500	-2.319%	548,478	-15.849%
2025-04-03	70.2200	70.6900	68.780000	70.2800	-1.056%	504,184	-17.800%
2025-04-02	68.0200	72.4700	67.600000	71.0300	+3.422%	1,105,469	-18.668%
2025-04-01	68.3400	69.1200	67.910000	68.6800	+0.719%	547,975	-15.885%
2025-03-31	67.9000	68.6000	66.940100	68.1900	-0.029%	653,686	-15.281%
2025-03-28	68.0100	68.3300	67.105000	68.2100	+0.162%	456,343	-15.306%
2025-03-27	67.2500	68.1600	66.860000	68.1000	+1.596%	357,415	-15.169%
2025-03-26	66.7000	67.3900	66.535000	67.0300	+0.827%	328,502	-13.815%
2025-03-25	67.0500	67.0500	65.820000	66.4800	-0.015%	541,628	-13.102%
2025-03-24	67.7500	68.2400	65.885000	66.4900	-1.115%	594,219	-13.115%
2025-03-21	66.6600	67.2400	65.000000	67.2400	+0.045%	1,798,590	-14.084%
2025-03-20	68.0500	68.3400	66.660000	67.2100	-2.126%	489,690	-14.046%
2025-03-19	68.3500	68.8600	67.880000	68.6700	+0.175%	412,246	-15.873%
2025-03-18	67.7100	68.8600	67.330000	68.5500	+0.779%	398,447	-15.726%
2025-03-17	67.0900	68.6623	67.090000	68.0200	+1.356%	407,914	-15.069%
2025-03-14	66.6300	67.4700	66.400000	67.1100	+0.404%	445,711	-13.917%
2025-03-13	66.3200	67.4650	66.010500	66.8400	+0.466%	388,107	-13.570%
2025-03-12	68.2500	68.2900	65.530000	66.5300	-2.989%	652,427	-13.167%
2025-03-11	70.0000	70.0850	68.270000	68.5800	-2.029%	560,833	-15.763%
2025-03-10	71.4200	72.9200	69.735000	70.0000	-1.658%	692,723	-17.471%
2025-03-07	68.0100	71.5050	67.700000	71.1800	+4.661%	859,012	-18.840%
2025-03-06	67.7300	68.1900	67.021600	68.0100	+0.015%	635,445	-15.057%
2025-03-05	67.5200	68.3500	67.100000	68.0000	+0.875%	571,013	-15.044%
2025-03-04	64.1500	68.0100	63.800000	67.4100	+4.772%	1,127,032	-14.301%
2025-03-03	65.2100	65.8400	63.920000	64.3400	-1.319%	602,309	-10.211%

document.getElementById("Dn8Hqp").onerror = function(){this.style.display='none';}; .dark-mode .V9t30s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9t30s{ color: #333333; background-color: white; border: 2px solid #333333; }MMSMAXIMUS, Inc.stock NYSE

MMS
MAXIMUS, Inc.
stock NYSE