Maximus, Inc. (MMS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

80.98

-0.06

(-0.07%)

At close: 04:00PM EDT

79.76

-1.22

(-1.51%)

After hours:

04:03PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	81.09	81.60	80.72	80.98	80.98	168,800
Apr 22, 2024	81.58	81.58	80.60	81.04	81.04	173,500
Apr 19, 2024	80.20	81.57	79.99	81.44	81.44	277,700
Apr 18, 2024	79.89	80.57	79.51	80.04	80.04	343,700
Apr 17, 2024	80.89	81.31	79.73	79.78	79.78	311,100
Apr 16, 2024	79.93	81.04	79.45	80.63	80.63	216,700
Apr 15, 2024	80.17	80.72	79.89	80.22	80.22	354,600
Apr 12, 2024	79.69	80.17	79.36	80.00	80.00	252,300
Apr 11, 2024	80.08	80.70	79.81	80.30	80.30	187,600
Apr 10, 2024	79.75	80.35	79.10	79.99	79.99	313,500
Apr 09, 2024	81.30	81.37	80.55	81.31	81.31	216,500
Apr 08, 2024	81.36	81.54	80.80	81.15	81.15	141,500
Apr 05, 2024	80.09	81.13	80.09	81.06	81.06	223,100
Apr 04, 2024	81.83	82.28	79.93	80.03	80.03	249,000
Apr 03, 2024	80.06	81.46	80.06	80.90	80.90	237,700
Apr 02, 2024	81.84	82.05	80.53	80.79	80.79	270,900
Apr 01, 2024	83.70	83.70	82.29	82.37	82.37	192,000
Mar 28, 2024	83.76	84.73	83.69	83.90	83.90	344,500
Mar 27, 2024	83.01	83.52	82.68	83.49	83.49	316,800
Mar 26, 2024	83.44	83.44	82.21	82.50	82.50	252,700
Mar 25, 2024	82.72	83.64	82.50	83.01	83.01	351,600
Mar 22, 2024	83.88	83.88	82.19	82.47	82.47	206,800
Mar 21, 2024	83.69	84.15	83.30	83.59	83.59	212,100
Mar 20, 2024	83.74	84.32	82.86	83.38	83.38	251,400
Mar 19, 2024	81.95	83.71	81.79	83.70	83.70	262,200
Mar 18, 2024	82.12	82.39	81.56	81.86	81.86	328,400
Mar 15, 2024	82.05	83.74	82.03	82.30	82.30	682,100
Mar 14, 2024	84.01	84.19	82.04	82.84	82.84	246,300
Mar 13, 2024	84.57	85.17	83.70	84.01	84.01	233,000
Mar 12, 2024	83.96	85.42	83.80	84.96	84.96	168,400
Mar 11, 2024	85.16	85.73	84.46	84.51	84.51	220,000
Mar 08, 2024	86.37	86.69	85.38	85.57	85.57	198,600
Mar 07, 2024	85.64	86.16	85.40	85.62	85.62	224,100
Mar 06, 2024	85.04	85.71	84.76	85.33	85.33	223,200
Mar 05, 2024	85.04	85.87	84.11	84.56	84.56	212,300
Mar 04, 2024	84.26	85.52	84.08	85.30	85.30	307,800
Mar 01, 2024	83.53	84.17	83.22	83.84	83.84	194,100
Feb 29, 2024	84.22	84.29	82.68	83.66	83.66	324,900
Feb 28, 2024	83.28	84.05	83.26	83.41	83.41	225,500
Feb 27, 2024	84.97	85.09	83.43	83.89	83.89	208,200
Feb 26, 2024	83.62	84.70	83.62	84.62	84.62	239,600
Feb 23, 2024	82.40	84.25	82.06	84.16	84.16	353,400
Feb 22, 2024	82.08	82.32	81.24	82.13	82.13	346,400
Feb 21, 2024	81.46	81.82	80.80	81.76	81.76	345,700
Feb 20, 2024	82.72	83.17	81.52	81.68	81.68	475,900
Feb 16, 2024	84.49	84.70	83.18	83.26	83.26	346,700
Feb 15, 2024	82.57	84.99	82.57	84.76	84.76	335,200
Feb 14, 2024	81.82	82.65	80.98	82.57	82.57	286,800
Feb 14, 2024	0.3 Dividend
Feb 13, 2024	82.82	83.29	80.44	81.31	81.01	338,400
Feb 12, 2024	82.56	84.00	82.56	83.96	83.65	512,800
Feb 09, 2024	80.46	82.80	78.84	82.57	82.27	539,500
Feb 08, 2024	80.49	81.00	76.63	78.82	78.53	1,184,600
Feb 07, 2024	78.76	78.91	77.86	77.96	77.67	569,700
Feb 06, 2024	78.10	79.05	77.79	78.41	78.12	679,900
Feb 05, 2024	79.95	79.95	78.61	78.63	78.34	408,700
Feb 02, 2024	80.32	81.01	79.89	80.47	80.17	343,700
Feb 01, 2024	81.22	81.66	80.40	81.49	81.19	369,800
Jan 31, 2024	84.45	84.45	80.77	81.12	80.82	406,600
Jan 30, 2024	83.37	84.31	83.37	83.96	83.65	215,200
Jan 29, 2024	83.23	83.96	82.43	83.86	83.55	205,700
Jan 26, 2024	83.78	84.17	83.17	83.43	83.12	298,400
Jan 25, 2024	83.50	83.79	82.29	83.16	82.85	327,100
Jan 24, 2024	83.70	83.86	82.42	82.60	82.30	1,231,900
Jan 23, 2024	84.50	84.50	82.56	83.27	82.96	407,100
Jan 22, 2024	82.31	83.66	81.76	83.65	83.34	301,900
Jan 19, 2024	82.36	82.36	80.59	81.69	81.39	306,500
Jan 18, 2024	80.95	82.29	80.54	82.03	81.73	292,200
Jan 17, 2024	80.09	81.08	80.09	80.80	80.50	282,700
Jan 16, 2024	80.80	81.04	79.82	80.81	80.51	264,300
Jan 12, 2024	80.65	81.37	80.13	81.21	80.91	371,400
Jan 11, 2024	77.69	79.67	77.13	79.65	79.36	358,000
Jan 10, 2024	77.62	77.87	76.54	77.82	77.53	500,600
Jan 09, 2024	77.35	77.73	76.46	77.19	76.91	544,700
Jan 08, 2024	77.93	78.60	77.62	77.84	77.55	308,400
Jan 05, 2024	78.35	78.35	77.31	77.81	77.52	349,500
Jan 04, 2024	77.78	78.77	76.91	78.74	78.45	403,800
Jan 03, 2024	82.05	82.13	77.26	77.32	77.03	542,100
Jan 02, 2024	83.66	83.90	83.14	83.42	83.11	297,400
Dec 29, 2023	84.18	84.48	83.77	83.86	83.55	197,000
Dec 28, 2023	84.08	84.73	83.94	84.24	83.93	196,600
Dec 27, 2023	84.61	85.14	84.21	84.30	83.99	225,500
Dec 26, 2023	84.49	84.96	84.28	84.72	84.41	206,300
Dec 22, 2023	84.23	85.00	84.21	84.49	84.18	280,600
Dec 21, 2023	82.55	83.95	81.69	83.91	83.60	257,500
Dec 20, 2023	83.05	83.52	81.89	82.06	81.76	405,600
Dec 19, 2023	83.06	83.86	82.62	82.95	82.64	348,400
Dec 18, 2023	82.14	83.81	82.03	82.85	82.54	373,500
Dec 15, 2023	83.50	83.74	81.00	81.47	81.17	1,279,300
Dec 14, 2023	85.25	85.95	82.53	83.58	83.27	534,700
Dec 13, 2023	85.16	86.01	84.32	85.95	85.63	370,600
Dec 12, 2023	85.49	86.27	85.28	85.33	85.02	295,100
Dec 11, 2023	85.11	85.91	84.77	85.65	85.33	247,700
Dec 08, 2023	84.86	85.85	84.60	85.08	84.77	206,000
Dec 07, 2023	86.01	86.20	84.74	84.91	84.60	266,700
Dec 06, 2023	85.77	86.40	85.34	85.53	85.21	194,200
Dec 05, 2023	86.43	86.43	85.38	85.46	85.14	335,500
Dec 04, 2023	85.21	86.90	84.43	86.88	86.56	241,300
Dec 01, 2023	83.20	85.18	82.78	85.17	84.86	236,400
Nov 30, 2023	82.37	83.56	82.18	83.49	83.18	264,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7324+0.0004(+0.06%)

CRUDE OIL83.26-0.10(-0.12%)

Bitcoin CAD91,014.12-251.42(-0.28%)

Maximus, Inc. (MMS)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7324
+0.0004(+0.06%)

CRUDE OIL
83.26
-0.10(-0.12%)

Bitcoin CAD
91,014.12
-251.42(-0.28%)