Maximus Inc (MMS) Historical Stock Data
72.94 ↑0.74 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMS is down -0.79% a day on average. There have been 9 days where Maximus Inc closed green and 21 days where MMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 71.90 | 72.94 | ↑$1.04 (1.45%) | 71.69 | 73.52 | 1.78M |
| 2024-12-19 | 70.69 | 72.20 | ↑$1.51 (2.14%) | 70.48 | 73.24 | 1.12M |
| 2024-12-18 | 70.42 | 70.07 | ↓$0.35 (-0.50%) | 69.79 | 71.88 | 1.07M |
| 2024-12-17 | 70.74 | 70.20 | ↓$0.54 (-0.76%) | 69.90 | 71.29 | 704.80K |
| 2024-12-16 | 70.81 | 71.33 | ↑$0.52 (0.73%) | 70.28 | 72.26 | 1.05M |
| 2024-12-13 | 70.50 | 69.81 | ↓$0.69 (-0.98%) | 69.72 | 70.88 | 665.15K |
| 2024-12-12 | 71.00 | 70.71 | ↓$0.29 (-0.41%) | 70.59 | 71.93 | 621.85K |
| 2024-12-11 | 72.14 | 71.06 | ↓$1.08 (-1.50%) | 70.95 | 72.71 | 851.01K |
| 2024-12-10 | 71.33 | 70.78 | ↓$0.55 (-0.77%) | 70.00 | 71.75 | 863.64K |
| 2024-12-09 | 72.90 | 71.29 | ↓$1.61 (-2.21%) | 71.20 | 73.06 | 734.07K |
| 2024-12-06 | 74.29 | 72.70 | ↓$1.59 (-2.14%) | 72.39 | 74.36 | 655.67K |
| 2024-12-05 | 74.57 | 73.84 | ↓$0.73 (-0.98%) | 73.76 | 74.75 | 0.96M |
| 2024-12-04 | 74.69 | 74.66 | ↓$0.03 (-0.04%) | 74.21 | 75.19 | 1.40M |
| 2024-12-03 | 74.12 | 74.58 | ↑$0.46 (0.62%) | 73.65 | 74.82 | 1.80M |
| 2024-12-02 | 74.50 | 74.16 | ↓$0.34 (-0.46%) | 73.71 | 74.89 | 1.02M |
| 2024-11-29 | 72.91 | 74.50 | ↑$1.59 (2.18%) | 72.80 | 74.93 | 707.09K |
| 2024-11-27 | 76.00 | 72.50 | ↓$3.50 (-4.61%) | 71.75 | 76.00 | 1.70M |
| 2024-11-26 | 73.21 | 72.90 | ↓$0.31 (-0.43%) | 72.61 | 75.00 | 1.02M |
| 2024-11-25 | 73.39 | 73.46 | ↑$0.07 (0.10%) | 72.76 | 74.48 | 2.02M |
| 2024-11-22 | 75.41 | 73.09 | ↓$2.32 (-3.08%) | 71.90 | 75.90 | 2.16M |
| 2024-11-21 | 75.53 | 74.96 | ↓$0.57 (-0.75%) | 73.83 | 76.96 | 1.99M |
| 2024-11-20 | 79.71 | 80.53 | ↑$0.82 (1.03%) | 78.70 | 80.73 | 1.46M |
| 2024-11-19 | 78.82 | 79.81 | ↑$0.99 (1.26%) | 78.82 | 80.18 | 0.95M |
| 2024-11-18 | 79.37 | 79.23 | ↓$0.14 (-0.18%) | 78.77 | 80.59 | 1.21M |
| 2024-11-15 | 81.11 | 79.18 | ↓$1.93 (-2.38%) | 78.72 | 81.32 | 1.13M |
| 2024-11-14 | 87.88 | 81.07 | ↓$6.81 (-7.75%) | 80.95 | 88.31 | 1.57M |
| 2024-11-13 | 90.65 | 87.95 | ↓$2.70 (-2.98%) | 87.82 | 91.13 | 733.04K |
| 2024-11-12 | 91.69 | 90.54 | ↓$1.15 (-1.25%) | 89.99 | 91.94 | 459.93K |
| 2024-11-11 | 92.04 | 91.51 | ↓$0.53 (-0.58%) | 91.00 | 92.63 | 610.45K |
| 2024-11-08 | 90.12 | 91.56 | ↑$1.44 (1.60%) | 89.67 | 92.22 | 547.07K |
Create an account or log in to view more rows.
$MMS has just been halted from trading.
$MMS nice!!!
$MMS how low can she go
$MMS taking off soon
$MMS they don’t want us to shine… But we gon shine…
$MMS what a horse shit show!
$MMS cup and handle forming
$MMS hint hint this is when you buy a few
$MMS CHUG CHUG CHUG
$MMS Hedgies
we aren't going anywhere!