Get our best money-saving hacks and pro tips now

Maximus, Inc. (MMS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

78.70

+1.50

(+1.94%)

At close: 04:00PM EDT

78.70

0.00

(0.00%)

After hours:

04:08PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	77.69	78.86	77.22	78.70	78.70	328,400
30 Mar 2023	77.62	78.08	76.86	77.20	77.20	299,100
29 Mar 2023	77.76	77.76	76.40	77.15	77.15	419,800
28 Mar 2023	76.83	77.40	76.64	77.25	77.25	451,500
27 Mar 2023	75.87	77.05	75.24	76.95	76.95	441,900
24 Mar 2023	73.71	75.66	73.27	75.08	75.08	418,500
23 Mar 2023	74.92	75.62	73.31	74.25	74.25	332,500
22 Mar 2023	76.41	76.81	74.67	74.85	74.85	474,100
21 Mar 2023	77.71	77.71	75.75	76.53	76.53	405,100
20 Mar 2023	74.58	76.94	74.55	76.67	76.67	352,200
17 Mar 2023	74.99	75.50	73.40	74.03	74.03	694,100
16 Mar 2023	73.99	76.05	73.69	75.15	75.15	410,000
15 Mar 2023	74.56	75.10	73.39	74.68	74.68	455,200
14 Mar 2023	76.87	76.93	75.25	76.00	76.00	451,800
13 Mar 2023	75.70	77.02	74.76	75.18	75.18	475,500
10 Mar 2023	77.85	78.06	76.35	76.70	76.70	363,700
09 Mar 2023	79.70	80.04	77.84	78.02	78.02	518,100
08 Mar 2023	80.57	80.82	79.05	79.39	79.39	269,100
07 Mar 2023	82.25	83.02	80.06	80.54	80.54	271,200
06 Mar 2023	82.56	83.19	81.98	82.27	82.27	189,400
03 Mar 2023	82.49	82.61	81.59	82.58	82.58	213,800
02 Mar 2023	81.57	82.31	81.35	82.31	82.31	234,000
01 Mar 2023	81.95	82.47	81.30	81.99	81.99	469,500
28 Feb 2023	81.94	82.34	81.37	82.08	82.08	437,100
27 Feb 2023	83.22	83.22	81.97	82.23	82.23	184,700
24 Feb 2023	81.95	82.90	81.37	82.83	82.83	337,200
23 Feb 2023	83.26	83.37	82.09	82.51	82.51	490,800
22 Feb 2023	83.35	83.80	82.56	83.04	83.04	319,400
21 Feb 2023	83.75	83.98	82.91	83.27	83.27	429,100
17 Feb 2023	84.48	84.59	83.20	84.00	84.00	611,700
16 Feb 2023	83.22	84.81	83.18	84.33	84.33	364,100
15 Feb 2023	82.53	83.98	82.03	83.87	83.87	238,000
14 Feb 2023	83.68	84.18	82.76	83.08	83.08	249,900
14 Feb 2023	0.28 Dividend
13 Feb 2023	84.11	84.96	83.51	84.20	83.92	281,200
10 Feb 2023	82.31	84.08	81.76	83.95	83.67	475,800
09 Feb 2023	80.00	85.25	78.30	82.61	82.34	1,043,300
08 Feb 2023	74.95	76.24	74.85	75.58	75.33	882,500
07 Feb 2023	74.54	75.97	73.96	75.72	75.47	295,500
06 Feb 2023	74.73	75.32	74.42	75.12	74.87	311,300
03 Feb 2023	74.71	75.26	74.01	74.86	74.61	248,500
02 Feb 2023	76.00	76.40	74.28	75.35	75.10	394,800
01 Feb 2023	74.91	76.09	74.32	75.75	75.50	629,700
31 Jan 2023	72.02	74.89	71.65	74.85	74.60	633,600
30 Jan 2023	70.86	72.25	70.86	71.88	71.64	250,600
27 Jan 2023	71.71	72.07	71.09	71.31	71.07	224,500
26 Jan 2023	72.01	72.45	71.31	71.94	71.70	321,200
25 Jan 2023	71.15	71.98	71.01	71.54	71.30	293,300
24 Jan 2023	72.50	72.76	71.66	71.79	71.55	223,400
23 Jan 2023	72.19	73.07	71.65	72.62	72.38	346,400
20 Jan 2023	72.40	72.94	71.22	72.38	72.14	323,900
19 Jan 2023	73.32	73.53	72.01	72.03	71.79	280,200
18 Jan 2023	73.25	73.71	72.87	73.37	73.13	469,100
17 Jan 2023	73.26	73.71	72.90	73.07	72.83	171,800
13 Jan 2023	73.00	73.62	72.99	73.36	73.12	205,400
12 Jan 2023	73.83	73.85	72.82	73.51	73.27	275,600
11 Jan 2023	73.35	73.46	72.27	73.25	73.01	543,400
10 Jan 2023	72.77	73.72	72.38	73.20	72.96	336,400
09 Jan 2023	73.79	74.16	72.38	73.00	72.76	565,000
06 Jan 2023	73.21	74.18	72.21	73.56	73.32	427,300
05 Jan 2023	73.22	73.22	71.96	72.56	72.32	264,600
04 Jan 2023	74.68	74.85	73.05	73.28	73.04	279,000
03 Jan 2023	73.94	74.85	72.42	73.93	73.68	315,300
30 Dec 2022	72.74	73.55	72.51	73.33	73.09	222,000
29 Dec 2022	72.34	73.60	71.82	73.34	73.10	1,658,800
28 Dec 2022	73.62	74.24	71.64	71.67	71.43	615,500
27 Dec 2022	73.73	74.73	73.73	74.44	74.19	281,500
23 Dec 2022	72.86	73.70	72.54	73.62	73.38	346,000
22 Dec 2022	72.38	73.14	71.82	73.06	72.82	368,700
21 Dec 2022	71.60	72.93	71.38	72.91	72.67	355,900
20 Dec 2022	71.43	72.16	71.18	71.30	71.06	271,200
19 Dec 2022	71.55	72.36	70.99	71.60	71.36	265,800
16 Dec 2022	71.28	72.48	71.09	71.53	71.29	1,633,700
15 Dec 2022	72.03	72.03	71.03	71.50	71.26	323,800
14 Dec 2022	72.03	73.85	72.00	72.90	72.66	292,800
13 Dec 2022	73.54	73.79	71.97	72.55	72.31	388,900
12 Dec 2022	71.34	71.87	70.79	71.74	71.50	271,700
09 Dec 2022	70.98	71.88	70.74	71.31	71.07	268,300
08 Dec 2022	70.95	71.86	70.22	71.22	70.98	327,700
07 Dec 2022	71.44	71.92	69.10	69.61	69.38	292,900
06 Dec 2022	72.48	72.66	70.76	71.52	71.28	401,700
05 Dec 2022	72.54	72.82	71.53	72.72	72.48	326,900
02 Dec 2022	71.79	73.30	71.79	73.14	72.90	314,800
01 Dec 2022	70.81	72.95	70.37	72.73	72.49	330,300
30 Nov 2022	68.10	70.34	67.73	70.30	70.07	381,500
29 Nov 2022	67.95	68.57	67.84	68.38	68.15	223,000
28 Nov 2022	69.19	69.57	67.96	68.07	67.84	358,100
25 Nov 2022	69.80	70.11	68.81	69.78	69.55	199,800
23 Nov 2022	69.99	71.27	69.27	70.15	69.92	764,100
22 Nov 2022	65.94	70.85	63.61	70.34	70.11	1,033,900
21 Nov 2022	61.37	61.89	59.73	60.54	60.34	436,100
18 Nov 2022	62.76	62.76	61.07	61.30	61.10	382,600
17 Nov 2022	61.79	62.01	61.07	61.83	61.62	316,900
16 Nov 2022	62.48	62.61	61.45	62.22	62.01	259,400
15 Nov 2022	63.10	63.83	62.37	62.45	62.24	425,600
14 Nov 2022	62.03	62.95	61.72	62.36	62.15	358,800
14 Nov 2022	0.28 Dividend
11 Nov 2022	62.63	63.12	62.28	62.62	62.13	267,900
10 Nov 2022	61.47	62.69	61.23	62.55	62.06	369,700
09 Nov 2022	58.61	59.95	58.48	59.35	58.89	296,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,682.02+754.54(+1.80%)

Get our best money-saving hacks and pro tips now

Maximus, Inc. (MMS)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,682.02
+754.54(+1.80%)