MMS | Maximus | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Maximus (MMS)

NYSE

$65.20+$0.32 (+0.50%)

Price as of Nov 13, 2026 12:52 PM EST

$3.4B
Market Cap
-17.84%
1-Year Change
Specialty Business Services
Industry

1 Month
+10.19%

Low Price$57.47

High Price$68.87
3 Months
+19.86%

Low Price$51.83

High Price$68.87
1 Year
-17.84%

Low Price$51.83

High Price$96.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.33 Dividend
11/12/2026	65.66	66.02	64.05	64.54	-0.78%	466,915
11/11/2026	64.80	65.34	63.85	65.05	-1.12%	429,817
11/10/2026	65.00	66.31	64.57	65.78	+0.73%	483,541
11/09/2026	65.31	66.00	64.32	65.31	+0.21%	642,503
11/06/2026	66.48	68.53	64.46	65.17	-5.37%	941,331
11/05/2026	69.48	70.61	67.19	68.87	+1.04%	880,207
11/04/2026	66.66	68.25	65.96	68.16	+4.66%	678,446
11/03/2026	65.35	66.98	63.92	65.13	-1.64%	641,973
11/02/2026	62.89	66.44	62.89	66.21	+4.44%	525,626
10/30/2026	63.34	64.10	62.65	63.40	+1.40%	393,870
10/29/2026	62.69	62.84	61.84	62.52	+1.67%	401,071
10/28/2026	62.49	62.56	60.78	61.50	-1.06%	450,988
10/27/2026	62.76	63.55	61.86	62.15	-1.62%	376,994
10/26/2026	62.52	63.72	62.45	63.18	+0.76%	516,650
10/23/2026	62.71	63.54	61.92	62.70	-0.57%	487,749
10/22/2026	62.50	63.69	62.30	63.06	+2.11%	680,783
10/21/2026	60.65	62.35	60.65	61.75	+1.60%	622,386
10/20/2026	61.83	62.79	59.96	60.78	-0.39%	637,506
10/19/2026	60.55	61.83	60.36	61.02	-0.23%	686,252
10/16/2026	60.42	61.38	59.95	61.16	+2.04%	799,638
10/15/2026	58.69	60.24	58.38	59.93	+4.29%	569,571
10/14/2026	57.80	58.37	56.80	57.47	-0.55%	489,812
10/13/2026	58.71	59.68	57.64	57.78	-1.34%	714,378
10/12/2026	57.99	59.61	57.99	58.57	-0.88%	714,907
10/09/2026	57.99	59.88	57.99	59.09	+1.05%	764,859
10/08/2026	55.53	58.58	55.44	58.47	+5.61%	1,119,683
10/07/2026	54.41	55.75	53.77	55.37	+1.77%	869,472
10/06/2026	54.27	54.64	53.53	54.40	+0.50%	666,145
10/05/2026	52.28	54.17	52.18	54.13	+3.34%	731,514
10/02/2026	53.42	53.42	52.34	52.38	-1.64%	610,055
10/01/2026	53.95	55.21	53.25	53.26	+0.64%	1,074,418
09/30/2026	52.93	53.38	52.52	52.92	+0.23%	836,098
09/29/2026	51.60	52.83	50.91	52.80	+1.86%	896,875
09/28/2026	51.64	52.19	50.78	51.83	-0.97%	1,007,557
09/25/2026	51.90	53.08	51.42	52.34	-0.02%	504,222
09/24/2026	53.63	54.04	51.76	52.35	-2.18%	695,204
09/23/2026	55.76	55.76	53.38	53.52	-2.52%	536,941
09/22/2026	56.50	56.50	54.90	54.90	-1.41%	698,779
09/21/2026	55.68	56.43	55.43	55.69	+0.05%	699,995
09/18/2026	56.10	56.43	55.37	55.66	-1.53%	1,945,817
09/17/2026	57.36	57.39	56.40	56.52	-1.39%	611,528
09/16/2026	57.64	58.49	57.13	57.32	-0.98%	678,631
09/15/2026	58.16	58.80	57.57	57.88	-1.97%	754,745
09/14/2026	58.22	59.49	56.86	59.05	+4.27%	815,797
09/11/2026	56.38	57.13	55.68	56.63	+0.69%	469,267
09/10/2026	55.75	56.73	55.60	56.24	+0.75%	447,529
09/09/2026	56.13	56.37	55.06	55.82	-0.39%	824,691
09/08/2026	56.76	56.76	55.28	56.04	-2.31%	446,231
09/04/2026	57.23	57.69	56.42	57.37	-1.32%	469,545
09/03/2026	57.70	58.89	57.08	58.13	+1.46%	442,612
09/02/2026	57.14	58.02	56.18	57.30	-0.09%	554,166
09/01/2026	57.47	58.36	57.31	57.35	-0.23%	524,047
08/31/2026	58.87	58.87	57.39	57.48	-3.31%	764,775
08/28/2026	59.40	60.38	59.21	59.45	+0.35%	373,448
08/27/2026	58.62	59.82	58.48	59.24	+0.97%	359,549
08/26/2026	57.85	58.96	57.53	58.67	+0.75%	364,398
08/25/2026	57.45	58.35	57.31	58.23	+0.50%	331,028
08/24/2026	57.90	58.41	57.71	57.94	+0.03%	345,863
08/21/2026	57.52	58.27	57.21	57.92	+0.80%	368,576
08/20/2026	57.78	58.38	57.15	57.47	-1.10%	439,174
08/19/2026	56.55	58.73	56.34	58.10	+3.56%	476,564
08/18/2026	54.82	56.71	54.82	56.10	+3.60%	565,384
08/17/2026	54.32	55.21	53.89	54.15	-1.54%	427,742
08/14/2026	55.71	55.92	54.59	55.00	-0.81%	390,570
08/14/2026	$0.33 Dividend
08/13/2026	54.00	55.49	53.90	55.45	+2.98%	665,834
08/12/2026	53.24	54.15	52.84	53.84	+0.46%	725,359
08/11/2026	54.62	54.70	53.00	53.60	-2.01%	845,647
08/10/2026	57.91	58.20	54.58	54.69	-6.57%	925,158
08/07/2026	58.78	61.03	58.36	58.54	+1.47%	1,378,338
08/06/2026	57.27	58.52	53.57	57.69	-7.63%	1,188,122
08/06/2026	$2.22 Earnings
08/05/2026	63.08	63.11	61.68	62.46	-0.28%	515,084
08/04/2026	60.65	62.64	60.41	62.64	+1.80%	583,204
08/03/2026	60.57	61.68	60.57	61.53	+3.25%	613,133
07/31/2026	59.36	60.08	58.89	59.59	-0.64%	578,123
07/30/2026	61.04	61.31	59.13	59.98	-4.01%	516,555
07/29/2026	62.30	63.09	61.95	62.48	+0.35%	645,939
07/28/2026	61.37	62.89	61.21	62.26	+3.32%	571,897
07/27/2026	59.13	61.29	59.01	60.26	+2.11%	558,672
07/24/2026	57.49	59.27	56.58	59.02	+3.94%	505,220
07/23/2026	56.13	57.44	56.13	56.78	-0.28%	488,281
07/22/2026	56.59	56.98	56.12	56.94	+1.61%	598,430
07/21/2026	56.29	56.56	55.13	56.04	-2.19%	608,431
07/20/2026	57.66	58.41	56.88	57.30	-0.63%	775,574
07/17/2026	58.66	60.11	56.63	57.66	-1.24%	974,533
07/16/2026	57.91	58.83	57.47	58.38	+1.83%	465,452
07/15/2026	57.33	59.16	56.83	57.34	+0.64%	649,371
07/14/2026	56.44	57.84	56.14	56.97	-1.30%	607,854
07/13/2026	56.59	57.93	56.33	57.72	+3.05%	667,481
07/10/2026	56.65	57.01	55.68	56.01	-0.05%	361,382
07/09/2026	55.66	56.12	54.60	56.04	-0.98%	506,714
07/08/2026	55.91	56.69	55.48	56.59	+0.65%	751,191
07/07/2026	56.42	57.23	55.86	56.23	+1.45%	542,517
07/06/2026	55.13	55.59	53.84	55.43	+0.52%	594,429
07/02/2026	53.81	55.76	53.21	55.14	+3.57%	793,246
07/01/2026	53.58	54.47	53.23	53.24	+0.13%	742,813
06/30/2026	53.43	54.42	52.15	53.17	-1.29%	695,582
06/29/2026	54.31	54.51	53.29	53.86	-0.13%	587,860