Maximus, Inc. Common Stock (MMS)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	87.79	88.96	87.38	87.71	497,892	87.71
10/22/2025	87.56	88.11	86.93	87.58	498,884	87.58
10/21/2025	87.17	87.89	86.16	87.71	343,483	87.71
10/20/2025	85.58	87.38	85.18	87.05	341,941	87.05
10/17/2025	83.65	85.19	83.03	85.18	638,040	85.18
10/16/2025	84.35	85.00	83.17	83.95	426,964	83.95
10/15/2025	85.12	86.01	83.78	84.02	376,899	84.02
10/14/2025	84.64	85.50	83.42	84.74	671,831	84.74
10/13/2025	85.58	86.30	84.06	85.22	438,302	85.22
10/10/2025	88.70	89.01	84.93	85.52	528,682	85.52
10/09/2025	90.59	91.69	88.14	88.27	524,612	88.27
10/08/2025	90.38	90.58	90.38	90.21	271,527	90.21
10/07/2025	91.06	91.46	89.24	90.23	447,081	90.23
10/06/2025	91.24	92.50	89.51	90.96	525,218	90.96
10/03/2025	91.26	92.28	91.18	91.24	518,223	91.24
10/02/2025	90.21	91.44	89.66	91.25	516,999	91.25
10/01/2025	90.86	91.13	88.85	90.87	568,691	90.87
9/30/2025	89.46	91.73	89.39	91.37	520,809	91.37
9/29/2025	88.20	89.30	87.77	89.29	556,818	89.29
9/26/2025	87.91	88.92	87.46	88.12	720,611	88.12
9/25/2025	87.89	88.18	86.63	87.74	530,531	87.74
9/24/2025	87.38	88.40	87.24	87.80	630,326	87.80
9/23/2025	88.73	90.01	86.59	87.55	793,440	87.55
9/22/2025	89.05	89.37	87.97	88.80	639,792	88.80
9/19/2025	89.33	89.73	88.59	88.98	1,091,920	88.98
9/18/2025	88.32	89.80	88.10	89.15	563,678	89.15
9/17/2025	88.41	89.85	87.86	88.48	617,568	88.48
9/16/2025	87.97	88.78	87.07	87.76	613,934	87.76
9/15/2025	89.19	89.75	87.84	87.97	681,037	87.97
9/12/2025	89.84	90.43	89.40	89.54	559,316	89.54
9/11/2025	87.60	90.16	87.60	90.09	669,631	90.09
9/10/2025	89.14	89.14	87.27	87.60	788,860	87.60
9/09/2025	88.33	88.74	87.07	87.42	591,057	87.42
9/08/2025	88.10	88.42	86.79	88.34	463,508	88.34
9/05/2025	89.10	89.52	87.62	88.25	493,512	88.25
9/04/2025	88.53	88.67	87.30	88.51	541,711	88.51
9/03/2025	89.38	89.42	88.21	88.55	384,983	88.55
9/02/2025	87.24	89.82	87.24	89.44	622,044	89.44
8/29/2025	87.78	88.91	87.09	87.92	434,573	87.92
8/28/2025	87.27	87.81	86.20	87.72	552,291	87.72
8/27/2025	86.21	87.83	86.20	87.56	1,069,588	87.56
8/26/2025	85.89	87.05	85.28	86.41	537,131	86.41
8/25/2025	86.65	87.15	85.70	86.00	457,306	86.00
8/22/2025	85.75	87.50	85.53	87.00	517,681	87.00
8/21/2025	84.72	85.42	84.22	85.41	369,749	85.41
8/20/2025	85.17	85.45	84.40	85.27	551,676	85.27
8/19/2025	85.16	85.94	84.81	84.98	586,970	84.98
8/18/2025	84.52	85.22	84.00	85.12	648,692	85.12
8/15/2025	84.27	84.58	83.67	84.40	625,861	84.40
8/14/2025	84.97	85.38	84.31	84.49	631,713	84.19
8/13/2025	83.76	85.69	83.75	85.63	951,817	85.33
8/12/2025	82.51	83.58	82.00	82.86	728,780	82.57
8/11/2025	82.04	83.74	81.61	82.65	960,611	82.36
8/08/2025	78.02	81.61	77.34	81.45	887,267	81.16
8/07/2025	79.47	82.90	78.24	78.30	1,123,244	78.02
8/06/2025	75.67	75.80	74.48	74.87	772,414	74.60
8/05/2025	74.70	76.40	74.46	76.06	740,474	75.79
8/04/2025	72.87	74.93	72.52	74.89	395,132	74.62
8/01/2025	73.74	74.13	72.33	72.91	518,059	72.65
7/31/2025	70.34	75.28	70.34	73.86	916,838	73.60
7/30/2025	71.70	72.33	70.83	71.23	373,404	70.98
7/29/2025	73.22	73.35	71.63	71.76	370,888	71.51
7/28/2025	73.41	73.70	71.62	72.87	366,564	72.61
7/25/2025	74.26	74.36	73.21	73.45	556,595	73.19
7/24/2025	72.88	74.25	72.80	73.63	595,072	73.37