MMS | Maximus | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Maximus (MMS)

NYSE

$52.68+$0.02 (+0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$2.8B
Market Cap
-41.15%
1-Year Change
Specialty Business Services
Industry

1 Month
-8.58%

Low Price$52.10

High Price$59.35
3 Months
-5.00%

Low Price$52.10

High Price$62.96
1 Year
-41.15%

Low Price$52.10

High Price$97.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	53.69	53.69	52.61	52.65	-1.64%	610,055
10/01/2026	54.23	55.50	53.52	53.53	+0.64%	1,074,418
09/30/2026	53.20	53.65	52.79	53.19	+0.23%	836,098
09/29/2026	51.86	53.10	51.17	53.07	+1.86%	896,875
09/28/2026	51.90	52.46	51.04	52.10	-0.97%	1,007,557
09/25/2026	52.17	53.36	51.68	52.61	-0.02%	504,222
09/24/2026	53.90	54.32	52.03	52.62	-2.18%	695,204
09/23/2026	56.05	56.05	53.65	53.79	-2.52%	536,941
09/22/2026	56.79	56.79	55.18	55.18	-1.41%	698,779
09/21/2026	55.96	56.72	55.72	55.97	+0.05%	699,995
09/18/2026	56.39	56.72	55.65	55.94	-1.53%	1,945,817
09/17/2026	57.65	57.68	56.69	56.81	-1.39%	611,528
09/16/2026	57.93	58.79	57.43	57.61	-0.98%	678,631
09/15/2026	58.46	59.10	57.86	58.18	-1.97%	754,745
09/14/2026	58.52	59.79	57.16	59.35	+4.27%	815,797
09/11/2026	56.67	57.42	55.97	56.92	+0.69%	469,267
09/10/2026	56.04	57.03	55.88	56.53	+0.75%	447,529
09/09/2026	56.42	56.66	55.34	56.11	-0.39%	824,691
09/08/2026	57.05	57.05	55.57	56.33	-2.31%	446,231
09/04/2026	57.52	57.99	56.71	57.66	-1.32%	469,545
09/03/2026	58.00	59.19	57.38	58.43	+1.46%	442,612
09/02/2026	57.43	58.32	56.47	57.59	-0.09%	554,166
09/01/2026	57.76	58.66	57.60	57.64	-0.23%	524,047
08/31/2026	59.17	59.17	57.68	57.77	-3.31%	764,775
08/28/2026	59.70	60.69	59.51	59.75	+0.35%	373,448
08/27/2026	58.92	60.13	58.78	59.54	+0.97%	359,549
08/26/2026	58.15	59.27	57.82	58.97	+0.75%	364,398
08/25/2026	57.74	58.65	57.60	58.53	+0.50%	331,028
08/24/2026	58.20	58.71	58.01	58.24	+0.03%	345,863
08/21/2026	57.81	58.57	57.50	58.22	+0.80%	368,576
08/20/2026	58.08	58.68	57.44	57.76	-1.10%	439,174
08/19/2026	56.84	59.03	56.63	58.40	+3.56%	476,564
08/18/2026	55.10	57.00	55.10	56.39	+3.60%	565,384
08/17/2026	54.60	55.49	54.17	54.43	-1.54%	427,742
08/14/2026	55.99	56.21	54.87	55.28	-0.81%	390,570
08/14/2026	$0.33 Dividend
08/13/2026	54.28	55.77	54.18	55.73	+2.98%	665,834
08/12/2026	53.51	54.42	53.11	54.12	+0.46%	725,359
08/11/2026	54.89	54.98	53.27	53.87	-2.01%	845,647
08/10/2026	58.21	58.49	54.86	54.97	-6.57%	925,158
08/07/2026	59.08	61.34	58.66	58.84	+1.47%	1,378,338
08/06/2026	57.56	58.82	53.84	57.99	-7.63%	1,188,122
08/06/2026	$2.22 Earnings
08/05/2026	63.40	63.43	61.99	62.78	-0.28%	515,084
08/04/2026	60.96	62.96	60.72	62.96	+1.80%	583,204
08/03/2026	60.88	61.99	60.88	61.84	+3.25%	613,133
07/31/2026	59.67	60.38	59.19	59.90	-0.64%	578,123
07/30/2026	61.36	61.62	59.43	60.28	-4.01%	516,555
07/29/2026	62.61	63.41	62.27	62.80	+0.35%	645,939
07/28/2026	61.68	63.22	61.53	62.58	+3.32%	571,897
07/27/2026	59.43	61.61	59.31	60.57	+2.11%	558,672
07/24/2026	57.79	59.58	56.87	59.32	+3.94%	505,220
07/23/2026	56.42	57.74	56.42	57.07	-0.28%	488,281
07/22/2026	56.88	57.27	56.41	57.23	+1.61%	598,430
07/21/2026	56.57	56.85	55.41	56.33	-2.19%	608,431
07/20/2026	57.96	58.71	57.17	57.59	-0.63%	775,574
07/17/2026	58.96	60.42	56.92	57.96	-1.24%	974,533
07/16/2026	58.21	59.13	57.77	58.68	+1.83%	465,452
07/15/2026	57.62	59.46	57.12	57.63	+0.64%	649,371
07/14/2026	56.72	58.14	56.43	57.26	-1.30%	607,854
07/13/2026	56.88	58.23	56.61	58.02	+3.05%	667,481
07/10/2026	56.94	57.31	55.96	56.30	-0.05%	361,382
07/09/2026	55.95	56.41	54.88	56.33	-0.98%	506,714
07/08/2026	56.20	56.98	55.76	56.88	+0.65%	751,191
07/07/2026	56.70	57.52	56.15	56.52	+1.45%	542,517
07/06/2026	55.41	55.88	54.12	55.71	+0.52%	594,429
07/02/2026	54.09	56.05	53.48	55.42	+3.57%	793,246
07/01/2026	53.85	54.75	53.50	53.51	+0.13%	742,813
06/30/2026	53.70	54.70	52.42	53.44	-1.29%	695,582
06/29/2026	54.59	54.79	53.56	54.14	-0.13%	587,860
06/26/2026	55.01	56.15	53.88	54.21	-0.98%	2,973,365
06/25/2026	55.97	56.66	54.41	54.75	-3.01%	574,431
06/24/2026	55.67	56.99	55.67	56.45	+1.54%	796,101
06/23/2026	54.81	55.87	54.14	55.59	+3.48%	846,726
06/22/2026	55.10	55.97	53.09	53.72	-3.05%	1,299,335
06/18/2026	58.66	58.66	54.93	55.41	-6.13%	1,635,039
06/17/2026	60.26	61.26	58.81	59.03	-2.97%	612,207
06/16/2026	61.32	61.70	60.62	60.84	+0.03%	451,992
06/15/2026	61.98	62.77	60.34	60.82	-1.77%	648,601
06/12/2026	61.62	62.89	61.30	61.91	+0.48%	403,567
06/11/2026	60.65	61.74	60.45	61.62	+1.04%	495,123
06/10/2026	60.91	62.07	60.19	60.98	+0.13%	453,887
06/09/2026	59.44	61.14	59.15	60.90	+2.68%	520,972
06/08/2026	59.81	60.42	59.25	59.31	-1.45%	470,784
06/05/2026	60.85	61.93	59.95	60.18	+0.03%	329,238
06/04/2026	61.19	61.64	59.73	60.16	+0.63%	332,676
06/03/2026	59.81	60.13	57.92	59.79	-1.28%	793,597
06/02/2026	61.19	62.41	60.45	60.56	-2.42%	542,464
06/01/2026	61.48	62.55	61.24	62.06	+0.81%	645,468
05/29/2026	62.10	62.89	61.48	61.57	-1.51%	760,025
05/28/2026	61.60	62.88	61.27	62.51	+1.37%	471,884
05/27/2026	60.43	61.95	60.14	61.66	+1.84%	659,672
05/26/2026	60.81	60.81	59.76	60.55	-0.43%	520,549
05/22/2026	60.91	62.18	60.56	60.81	-0.36%	566,351
05/21/2026	59.35	61.49	58.04	61.03	+2.10%	613,794
05/20/2026	59.33	60.00	56.58	59.78	+0.38%	1,045,819
05/19/2026	59.21	60.88	58.45	59.55	+0.42%	1,112,931
05/18/2026	58.97	60.91	58.97	59.30	+0.49%	860,060
05/15/2026	59.80	60.12	58.29	59.01	-0.40%	915,287
05/15/2026	$0.33 Dividend