MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MMS — MAXIMUS, Inc.
NYSEMAXIMUS, Inc.
$54.68
+0.27(+0.50%)
- O
- 54.55
- H
- 54.92
- L
- 53.80
- V
- 634.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$54.68
Period Return-20.52%
Period High$100.00
Period Low$51.04
Avg Daily Volume629.1K
Total Trading Days365
MMS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $54.55 | $54.92 | $53.80 | $54.68 | +$0.27 | +0.50% | 634,667 | $54.55 | $53.80 $54.92 |
| Oct 5, 2026 | $52.55 | $54.45 | $52.45 | $54.41 | +$1.76 | +3.34% | 731,515 | $54.24 | $52.45 $54.45 |
| Oct 2, 2026 | $53.69 | $53.69 | $52.61 | $52.65 | $-0.88 | -1.64% | 610,055 | $52.97 | $52.61 $53.69 |
| Oct 1, 2026 | $54.23 | $55.50 | $53.52 | $53.53 | +$0.34 | +0.64% | 1,074,418 | $54.12 | $53.52 $55.50 |
| Sep 30, 2026 | $53.20 | $53.65 | $52.79 | $53.19 | +$0.12 | +0.23% | 836,098 | $53.17 | $52.79 $53.65 |
| Sep 29, 2026 | $51.86 | $53.10 | $51.17 | $53.07 | +$0.97 | +1.86% | 896,875 | $52.50 | $51.17 $53.10 |
| Sep 28, 2026 | $51.90 | $52.46 | $51.04 | $52.10 | $-0.51 | -0.97% | 1,007,558 | $52.05 | $51.04 $52.46 |
| Sep 25, 2026 | $52.17 | $53.36 | $51.68 | $52.61 | $-0.01 | -0.02% | 504,222 | $52.82 | $51.68 $53.36 |
| Sep 24, 2026 | $53.90 | $54.32 | $52.03 | $52.62 | $-1.17 | -2.18% | 695,204 | $52.59 | $52.03 $54.32 |
| Sep 23, 2026 | $56.05 | $56.05 | $53.65 | $53.79 | $-1.39 | -2.52% | 536,887 | $54.28 | $53.65 $56.05 |
| Sep 22, 2026 | $56.79 | $56.79 | $55.18 | $55.18 | $-0.79 | -1.41% | 698,779 | $55.47 | $55.18 $56.79 |
| Sep 21, 2026 | $55.96 | $56.72 | $55.72 | $55.97 | +$0.03 | +0.05% | 699,996 | $56.20 | $55.72 $56.72 |
| Sep 18, 2026 | $56.39 | $56.72 | $55.65 | $55.94 | $-0.87 | -1.53% | 1,946,204 | $55.99 | $55.65 $56.72 |
| Sep 17, 2026 | $57.65 | $57.68 | $56.69 | $56.81 | $-0.80 | -1.39% | 611,529 | $57.01 | $56.69 $57.68 |
| Sep 16, 2026 | $57.93 | $58.79 | $57.43 | $57.61 | $-0.57 | -0.98% | 678,631 | $57.82 | $57.43 $58.79 |
| Sep 15, 2026 | $58.46 | $59.10 | $57.86 | $58.18 | $-1.17 | -1.97% | 752,205 | $58.37 | $57.86 $59.10 |
| Sep 14, 2026 | $58.52 | $59.79 | $57.16 | $59.35 | +$2.43 | +4.27% | 812,487 | $59.32 | $57.16 $59.79 |
| Sep 11, 2026 | $56.67 | $57.42 | $55.97 | $56.92 | +$0.39 | +0.69% | 469,267 | $56.75 | $55.97 $57.42 |
| Sep 10, 2026 | $56.04 | $57.03 | $55.88 | $56.53 | +$0.42 | +0.75% | 447,529 | $56.52 | $55.88 $57.03 |
| Sep 9, 2026 | $56.42 | $56.66 | $55.34 | $56.11 | $-0.22 | -0.39% | 824,691 | $56.07 | $55.34 $56.66 |
| Sep 8, 2026 | $57.05 | $57.05 | $55.57 | $56.33 | $-1.33 | -2.31% | 446,233 | $56.23 | $55.57 $57.05 |
| Sep 4, 2026 | $57.52 | $57.99 | $56.71 | $57.66 | $-0.77 | -1.32% | 469,546 | $57.60 | $56.71 $57.99 |
| Sep 3, 2026 | $58.00 | $59.19 | $57.38 | $58.43 | +$0.84 | +1.46% | 442,613 | $58.37 | $57.38 $59.19 |
| Sep 2, 2026 | $57.43 | $58.32 | $56.47 | $57.59 | $-0.05 | -0.09% | 519,409 | $57.66 | $56.47 $58.32 |
| Sep 1, 2026 | $57.76 | $58.66 | $57.60 | $57.64 | $-0.13 | -0.23% | 524,047 | $58.00 | $57.60 $58.66 |
| Aug 31, 2026 | $59.17 | $59.17 | $57.68 | $57.77 | $-1.98 | -3.31% | 764,775 | $57.96 | $57.68 $59.17 |
| Aug 28, 2026 | $59.70 | $60.69 | $59.51 | $59.75 | +$0.21 | +0.35% | 373,449 | $59.98 | $59.51 $60.69 |
| Aug 27, 2026 | $58.92 | $60.13 | $58.78 | $59.54 | +$0.57 | +0.97% | 359,549 | $59.60 | $58.78 $60.13 |
| Aug 26, 2026 | $58.15 | $59.27 | $57.82 | $58.97 | +$0.44 | +0.75% | 364,398 | $58.75 | $57.82 $59.27 |
| Aug 25, 2026 | $57.74 | $58.65 | $57.60 | $58.53 | +$0.29 | +0.50% | 331,028 | $58.29 | $57.60 $58.65 |