Maximus, Inc. Common Stock (MMS)

Last Price57.77

Change-1.98 (-3.31%)

NYSE· Last Trade: Aug 31st, 11:17 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	59.17	59.17	57.68	57.77	764,762	57.77
8/28/2026	59.70	60.69	59.51	59.75	373,451	59.75
8/27/2026	58.92	60.13	58.77	59.54	359,548	59.54
8/26/2026	58.15	59.27	57.82	58.97	364,397	58.97
8/25/2026	57.74	58.65	57.60	58.53	331,026	58.53
8/24/2026	58.20	58.71	58.01	58.24	345,862	58.24
8/21/2026	57.81	58.56	57.50	58.22	368,577	58.22
8/20/2026	58.08	58.68	57.44	57.76	439,174	57.76
8/19/2026	56.84	59.03	56.63	58.40	476,568	58.40
8/18/2026	55.10	57.00	55.10	56.39	565,374	56.39
8/17/2026	54.60	55.49	54.17	54.43	427,742	54.43
8/14/2026	55.99	56.21	54.87	55.28	390,571	55.28
8/13/2026	54.60	56.10	54.50	56.06	665,837	55.73
8/12/2026	53.83	54.74	53.42	54.44	725,356	54.12
8/11/2026	55.22	55.30	53.59	54.19	845,629	53.87
8/10/2026	58.55	58.84	55.18	55.30	925,256	54.97
8/07/2026	59.43	61.70	59.01	59.19	1,378,339	58.84
8/06/2026	57.90	59.17	54.16	58.33	1,188,121	57.99
8/05/2026	63.78	63.80	62.36	63.15	516,022	62.78
8/04/2026	61.32	63.33	61.08	63.33	583,203	62.96
8/03/2026	61.24	62.36	61.24	62.21	613,133	61.84
7/31/2026	60.02	60.74	59.55	60.25	578,129	59.90
7/30/2026	61.72	61.98	59.78	60.64	516,554	60.28
7/29/2026	62.99	63.79	62.64	63.17	645,974	62.80
7/28/2026	62.05	63.59	61.89	62.95	571,903	62.58
7/27/2026	59.78	61.97	59.66	60.93	558,671	60.57
7/24/2026	58.13	59.93	57.21	59.67	505,220	59.32
7/23/2026	56.75	58.08	56.75	57.41	488,372	57.07
7/22/2026	57.22	57.61	56.74	57.57	598,429	57.23
7/21/2026	56.91	57.19	55.74	56.66	608,431	56.33
7/20/2026	58.30	59.06	57.51	57.93	775,574	57.59
7/17/2026	59.31	60.78	57.26	58.30	974,534	57.96
7/16/2026	58.55	59.48	58.11	59.03	465,510	58.68
7/15/2026	57.96	59.81	57.45	57.97	649,371	57.63
7/14/2026	57.06	58.48	56.76	57.60	607,854	57.26
7/13/2026	57.22	58.57	56.95	58.36	667,448	58.02
7/10/2026	57.28	57.65	56.29	56.63	361,383	56.30
7/09/2026	56.28	56.74	55.20	56.66	506,714	56.33
7/08/2026	56.53	57.31	56.09	57.22	751,192	56.88
7/07/2026	57.04	57.87	56.48	56.85	542,518	56.52
7/06/2026	55.74	56.21	54.44	56.04	594,429	55.71
7/02/2026	54.41	56.38	53.80	55.75	793,246	55.42
7/01/2026	54.17	55.07	53.82	53.83	743,139	53.51
6/30/2026	54.02	55.02	52.73	53.76	695,583	53.44
6/29/2026	54.91	55.11	53.88	54.46	587,866	54.14
6/26/2026	55.34	56.48	54.20	54.53	2,973,365	54.21
6/25/2026	56.30	57.00	54.73	55.07	574,431	54.75
6/24/2026	56.00	57.33	56.00	56.78	796,089	56.45
6/23/2026	55.13	56.20	54.47	55.92	846,727	55.59
6/22/2026	55.43	56.30	53.40	54.04	1,299,336	53.72
6/18/2026	59.01	59.01	55.26	55.74	1,635,040	55.41
6/17/2026	60.62	61.62	59.16	59.38	612,207	59.03
6/16/2026	61.68	62.07	60.98	61.20	451,992	60.84
6/15/2026	62.35	63.15	60.70	61.18	648,603	60.82
6/12/2026	61.98	63.26	61.66	62.28	403,567	61.91
6/11/2026	61.01	62.11	60.81	61.98	495,171	61.62
6/10/2026	61.27	62.44	60.55	61.34	453,887	60.98
6/09/2026	59.79	61.50	59.50	61.26	520,972	60.90
6/08/2026	60.16	60.78	59.60	59.66	470,784	59.31
6/05/2026	61.21	62.30	60.30	60.54	329,238	60.18
6/04/2026	61.55	62.01	60.09	60.52	332,677	60.16
6/03/2026	60.16	60.49	58.26	60.14	793,599	59.79
6/02/2026	61.55	62.78	60.81	60.92	542,465	60.56
6/01/2026	61.84	62.92	61.60	62.43	645,468	62.06