Maximus, Inc. Common Stock (MMS)

62.38
-0.18 (-0.29%)
NYSE · Last Trade: Apr 2nd, 6:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Maximus, Inc. Common Stock (MMS)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202664.1264.3962.5162.56718,75262.56
3/31/202665.8766.1063.5664.10999,65164.10
3/30/202665.6265.7864.7565.03783,96465.03
3/27/202666.0366.0764.6665.09463,31565.09
3/26/202667.2467.9065.7266.03461,86966.03
3/25/202668.7868.7866.6967.81807,22767.81
3/24/202667.6468.5465.9967.13963,19967.13
3/23/202669.8970.7368.5168.52636,41668.52
3/20/202668.8369.8567.0968.391,470,98868.39
3/19/202668.7270.3268.2868.731,010,54768.73
3/18/202670.9772.2168.8869.11804,18869.11
3/17/202672.2573.3671.8872.09376,57472.09
3/16/202672.5072.7971.5071.56382,28371.56
3/13/202672.8173.2771.0872.41455,74772.41
3/12/202673.5574.5072.0272.43491,98072.43
3/11/202674.0274.1172.2373.75604,71273.75
3/10/202676.7776.7771.8173.48518,21873.48
3/09/202677.2477.7573.7877.28691,91377.28
3/06/202678.1078.6476.9378.01816,22678.01
3/05/202677.7979.2377.6978.79618,70478.79
3/04/202676.7678.5075.3177.89871,32677.89
3/03/202672.4076.5372.2576.02722,87076.02
3/02/202674.6075.3973.5473.87875,11573.87
2/27/202674.5576.0374.2875.611,030,01275.61
2/26/202674.6075.9073.8475.65788,56375.65
2/25/202673.7174.2672.2674.08548,15674.08
2/24/202672.4175.0872.4173.27575,03973.27
2/23/202673.3773.7872.1472.38446,42472.38
2/20/202674.5875.1972.8073.78435,89273.78
2/19/202675.0675.8974.2474.90481,89374.90
2/18/202672.7575.7372.6975.28517,57575.28
2/17/202673.8174.9372.2372.35796,14272.35
2/13/202673.9775.6872.4674.691,098,78474.69
2/12/202678.1478.8872.1473.711,313,66373.71
2/11/202678.3779.9275.0675.781,134,98575.78
2/10/202675.5579.2274.7879.131,331,94679.13
2/09/202674.6477.6574.6475.071,171,04575.07
2/06/202678.8680.1073.9675.081,786,39275.08
2/05/202691.0598.7777.4178.222,199,23578.22
2/04/202692.5593.9791.2793.69672,18593.69
2/03/202693.2094.7391.4692.38459,64892.38
2/02/202694.8895.5894.0094.50431,96594.50
1/30/202693.4694.8192.1394.44661,49194.44
1/29/202695.1795.8194.0094.171,074,74594.17
1/28/202696.6696.9594.6494.79484,97594.79
1/27/202698.0698.0695.0596.88499,78396.88
1/26/202698.6999.2697.4898.66447,29698.66
1/23/202699.10100.0097.8198.59306,29998.59
1/22/202697.9399.2897.9398.93577,57198.93
1/21/202696.3198.4196.3197.93454,52997.93
1/20/202697.8199.1495.9796.05363,43796.05
1/16/202697.8598.3797.1098.32346,31198.32
1/15/202696.1298.8395.4998.42385,60398.42
1/14/202696.2696.7595.0796.02510,16596.02
1/13/202696.6297.4196.1096.24351,80996.24
1/12/202696.8696.8695.7096.59406,87696.59
1/09/202695.0097.2095.0097.05634,21897.05
1/08/202691.7295.6391.7294.92869,22694.92
1/07/202692.0092.5789.5991.76505,78991.76
1/06/202689.0790.0788.0089.12608,74989.12
1/05/202686.8991.0986.3189.79665,30589.79