Maximus, Inc. Common Stock (MMS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	68.02	72.47	67.60	71.03	1,105,469	71.03
4/01/2025	68.34	69.12	67.91	68.68	547,975	68.68
3/31/2025	67.90	68.60	66.94	68.19	653,686	68.19
3/28/2025	68.01	68.33	67.11	68.21	456,343	68.21
3/27/2025	67.25	68.16	66.86	68.10	357,414	68.10
3/26/2025	66.70	67.39	66.53	67.03	339,065	67.03
3/25/2025	67.05	67.05	65.82	66.48	560,939	66.48
3/24/2025	67.75	68.24	65.89	66.49	606,984	66.49
3/21/2025	66.66	67.24	65.00	67.24	1,944,375	67.24
3/20/2025	68.05	68.34	66.66	67.21	501,143	67.21
3/19/2025	68.35	68.86	67.88	68.67	432,431	68.67
3/18/2025	67.71	68.86	67.33	68.55	433,824	68.55
3/17/2025	67.09	68.66	67.09	68.02	623,762	68.02
3/14/2025	66.63	67.47	66.40	67.11	457,007	67.11
3/13/2025	66.32	67.47	66.01	66.84	399,254	66.84
3/12/2025	68.25	68.29	65.53	66.53	681,290	66.53
3/11/2025	70.00	70.08	68.27	68.58	1,000,779	68.58
3/10/2025	71.42	72.92	69.73	70.00	861,044	70.00
3/07/2025	68.01	71.50	67.70	71.18	871,957	71.18
3/06/2025	67.73	68.19	67.02	68.01	723,384	68.01
3/05/2025	67.52	68.35	67.10	68.00	803,306	68.00
3/04/2025	64.15	68.01	63.80	67.41	1,151,205	67.41
3/03/2025	65.21	65.84	63.92	64.34	631,164	64.34
2/28/2025	66.29	66.75	63.77	65.20	904,037	65.20
2/27/2025	66.28	67.38	66.22	66.50	472,138	66.50
2/26/2025	67.11	68.29	66.65	66.73	617,486	66.73
2/25/2025	66.24	68.11	65.80	67.74	722,614	67.74
2/24/2025	66.06	66.86	65.02	66.14	599,891	66.14
2/21/2025	66.87	66.92	64.53	66.00	680,601	66.00
2/20/2025	67.70	67.91	65.79	66.76	499,668	66.76
2/19/2025	67.50	68.70	67.42	68.31	493,705	68.31
2/18/2025	67.73	68.24	66.36	68.11	643,506	68.11
2/14/2025	67.69	68.36	66.82	67.85	711,571	67.85
2/13/2025	67.50	68.79	66.53	67.40	806,033	67.10
2/12/2025	66.80	68.03	66.52	67.17	560,923	66.87
2/11/2025	69.07	69.20	67.20	67.76	631,287	67.46
2/10/2025	69.78	69.97	68.15	69.70	812,509	69.39
2/07/2025	70.31	70.70	68.30	69.78	1,378,914	69.47
2/06/2025	77.67	78.90	69.77	70.00	1,714,817	69.69
2/05/2025	75.62	76.79	75.14	75.83	1,489,302	75.49
2/04/2025	75.48	76.63	74.48	75.11	774,866	74.78
2/03/2025	74.74	76.50	74.09	75.79	725,811	75.45
1/31/2025	75.47	75.88	74.80	75.29	648,615	74.95
1/30/2025	75.75	76.45	75.08	75.99	565,713	75.65
1/29/2025	77.28	78.07	74.90	75.30	755,994	74.96
1/28/2025	78.32	79.16	76.92	76.96	565,648	76.62
1/27/2025	76.58	78.60	76.36	78.31	475,762	77.96
1/24/2025	76.50	76.75	75.81	76.36	508,606	76.02
1/23/2025	77.49	78.05	76.09	76.82	753,775	76.48
1/22/2025	79.58	79.58	77.64	77.69	864,567	77.34
1/21/2025	79.04	80.11	78.58	79.68	430,059	79.33
1/17/2025	79.18	79.42	78.13	78.38	433,314	78.03
1/16/2025	77.62	79.25	77.61	78.82	715,081	78.47
1/15/2025	78.28	78.28	77.20	77.70	511,537	77.35
1/14/2025	77.23	77.67	75.89	77.48	496,709	77.14
1/13/2025	76.45	78.11	76.45	77.37	542,414	77.03
1/10/2025	76.59	77.77	76.47	76.81	608,110	76.47
1/08/2025	76.88	77.60	76.01	77.57	577,578	77.22
1/07/2025	77.23	77.96	76.90	77.29	611,506	76.95
1/06/2025	77.52	79.30	76.81	77.05	928,972	76.71
1/03/2025	75.58	77.75	75.50	77.50	576,295	77.16