NYSE:MMS | Historical Stock Price | MAXIMUS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.27$8.40$16.50$32.42$63.70$125.151997-06-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.61$34.31248,200——
2012-12-28$30.84$33.48241,400——
2012-12-27$31.05$33.70218,800——
2012-12-26$31.07$33.72146,400——
2012-12-24$31.40$34.09134,800——
2012-12-21$31.42$34.11628,200——
2012-12-20$31.42$34.11347,800——
2012-12-19$31.35$34.03393,400——
2012-12-18$31.80$34.52453,800——
2012-12-17$31.68$34.40204,600——
2012-12-14$31.49$34.18220,000——
2012-12-13$31.50$34.20223,000——
2012-12-12$31.59$34.30246,800——
2012-12-11$32.16$34.91843,200——
2012-12-10$31.55$34.24335,000——
2012-12-07$31.65$34.35156,600——
2012-12-06$31.79$34.51392,800——
2012-12-05$31.31$33.98223,800——
2012-12-04$31.43$34.12333,200——
2012-12-03$31.41$34.09328,600——
2012-11-30$31.50$34.19437,400——
2012-11-29$31.45$34.14398,200——
2012-11-28$31.20$33.86302,600——
2012-11-27$30.74$33.37397,600——
2012-11-26$30.89$33.53381,800——
2012-11-23$30.83$33.47167,800——
2012-11-21$30.46$33.07305,600——
2012-11-20$30.13$32.71378,000——
2012-11-19$29.54$32.06233,000——
2012-11-16$29.29$31.80429,600——
2012-11-15$28.85$31.32412,200——
2012-11-14$28.00$30.40363,800——
2012-11-13$29.14$31.63214,400——
2012-11-12$29.30$31.76147,600——
2012-11-09$28.83$31.25269,400——
2012-11-08$29.03$31.46364,400——
2012-11-07$29.50$31.98712,200——
2012-11-06$28.31$30.68191,000——
2012-11-05$27.61$29.93214,800——
2012-11-02$27.31$29.60227,600——
2012-11-01$27.80$30.13262,800——
2012-10-31$27.59$29.90401,800——
2012-10-26$27.68$30.00195,400——
2012-10-25$28.04$30.39172,800——
2012-10-24$27.90$30.24130,600——
2012-10-23$28.06$30.41184,200——
2012-10-22$28.25$30.62229,200——
2012-10-19$28.07$30.42331,800——
2012-10-18$28.65$31.05187,600——
2012-10-17$28.96$31.39224,400——
2012-10-16$28.94$31.37131,000——
2012-10-15$28.77$31.18291,000——
2012-10-12$28.42$30.80338,200——
2012-10-11$28.78$31.19275,400——
2012-10-10$28.67$31.08255,200——
2012-10-09$28.65$31.05167,600——
2012-10-08$29.02$31.45143,200——
2012-10-05$29.04$31.48446,400——
2012-10-04$29.22$31.67487,800——
2012-10-03$29.92$32.43211,000——
2012-10-02$30.07$32.59263,000——
2012-10-01$30.09$32.62437,400——
2012-09-28$29.86$32.37337,000——
2012-09-27$29.50$31.98330,200——
2012-09-26$28.95$31.38229,000——
2012-09-25$29.20$31.64329,600——
2012-09-24$29.39$31.85272,800——
2012-09-21$29.75$32.25737,600——
2012-09-20$29.30$31.76347,600——
2012-09-19$29.48$31.95300,200——
2012-09-18$29.24$31.69232,600——
2012-09-17$28.78$31.19162,000——
2012-09-14$28.86$31.28315,400——
2012-09-13$28.63$31.03573,800——
2012-09-12$28.07$30.43290,400——
2012-09-11$28.40$30.78177,400——
2012-09-10$28.50$30.89275,800——
2012-09-07$28.45$30.83232,800——
2012-09-06$28.38$30.76303,600——
2012-09-05$27.88$30.21426,800——
2012-09-04$27.86$30.20337,600——
2012-08-31$27.20$29.48218,600——
2012-08-30$27.09$29.36140,200——
2012-08-29$27.23$29.51321,800——
2012-08-28$26.98$29.24418,200——
2012-08-27$26.81$29.06180,000——
2012-08-24$27.00$29.27443,600——
2012-08-23$26.24$28.44135,600——
2012-08-22$26.38$28.59160,600——
2012-08-21$26.50$28.72286,200——
2012-08-20$26.41$28.63220,600——
2012-08-17$26.55$28.77249,400——
2012-08-16$26.44$28.66448,200——
2012-08-15$26.42$28.64303,600——
2012-08-14$26.38$28.59389,600——
2012-08-13$26.32$28.52155,400——
2012-08-10$26.64$28.83206,800——
2012-08-09$26.58$28.76268,800——
2012-08-08$26.63$28.81345,400——
2012-08-07$26.61$28.79678,000——
2012-08-06$25.30$27.37168,000——
2012-08-03$25.43$27.52168,000——
2012-08-02$24.80$26.84201,000——
2012-08-01$25.01$27.06284,000——
2012-07-31$25.25$27.32260,600——
2012-07-30$25.41$27.50282,200——
2012-07-27$25.94$28.07511,000——
2012-07-26$24.98$27.03286,400——
2012-07-25$24.46$26.47324,800——
2012-07-24$24.33$26.33244,600——
2012-07-23$24.67$26.69248,600——
2012-07-20$25.00$27.05339,800——
2012-07-19$25.58$27.68219,200——
2012-07-18$26.00$28.13177,800——
2012-07-17$26.09$28.23412,200——
2012-07-16$26.00$28.13316,800——
2012-07-13$25.61$27.71551,000——
2012-07-12$25.54$27.63453,200——
2012-07-11$25.34$27.42396,600——
2012-07-10$25.30$27.37972,800——
2012-07-09$26.12$28.26371,600——
2012-07-06$26.08$28.23144,800——
2012-07-05$26.35$28.51252,600——
2012-07-03$26.51$28.69276,000——
2012-07-02$26.34$28.501,068,000——
2012-06-29$25.88$28.00924,400——
2012-06-28$24.43$26.441,798,000——
2012-06-27$22.35$24.18288,600——
2012-06-26$22.58$24.43413,200——
2012-06-25$22.61$24.46313,400——
2012-06-22$22.66$24.52573,000——
2012-06-21$22.17$24.00331,200——
2012-06-20$22.64$24.49259,200——
2012-06-19$22.70$24.56296,000——
2012-06-18$22.59$24.44316,200——
2012-06-15$22.81$24.68419,400——
2012-06-14$22.51$24.36387,800——
2012-06-13$22.47$24.31329,400——
2012-06-12$22.75$24.62284,000——
2012-06-11$22.74$24.61416,400——
2012-06-08$22.92$24.81325,400——
2012-06-07$22.66$24.51424,000——
2012-06-06$22.73$24.60262,600——
2012-06-05$22.29$24.11278,600——
2012-06-04$22.33$24.17274,000——
2012-06-01$22.24$24.07356,400——
2012-05-31$22.75$24.62401,000——
2012-05-30$22.91$24.79230,400——
2012-05-29$23.22$25.12202,800——
2012-05-25$23.01$24.90253,000——
2012-05-24$23.22$25.12266,600——
2012-05-23$23.31$25.22228,000——
2012-05-22$23.21$25.11306,000——
2012-05-21$23.17$25.08404,600——
2012-05-18$23.01$24.90355,200——
2012-05-17$23.16$25.06316,000——
2012-05-16$23.40$25.32390,600——
2012-05-15$23.51$25.44602,200——
2012-05-14$23.30$25.21297,000——
2012-05-11$23.46$25.38366,000——
2012-05-10$23.50$25.38409,400——
2012-05-09$23.36$25.23392,000——
2012-05-08$23.50$25.39432,800——
2012-05-07$23.43$25.31598,000——
2012-05-04$23.36$25.22923,600——
2012-05-03$23.07$24.91747,800——
2012-05-02$22.14$23.91228,000——
2012-05-01$22.04$23.80411,400——
2012-04-30$22.13$23.90316,000——
2012-04-27$22.32$24.11436,000——
2012-04-26$21.76$23.50311,400——
2012-04-25$21.70$23.44442,000——
2012-04-24$21.58$23.31519,400——
2012-04-23$21.50$23.22630,200——
2012-04-20$21.55$23.27527,200——
2012-04-19$20.88$22.55461,200——
2012-04-18$20.74$22.40347,200——
2012-04-17$20.88$22.55411,600——
2012-04-16$20.23$21.85223,800——
2012-04-13$20.14$21.75264,600——
2012-04-12$20.27$21.89402,000——
2012-04-11$20.14$21.75405,800——
2012-04-10$20.00$21.61571,000——
2012-04-09$20.09$21.70390,400——
2012-04-05$20.36$21.99245,000——
2012-04-04$20.44$22.08320,600——
2012-04-03$20.74$22.40606,800——
2012-04-02$20.67$22.32391,800——
2012-03-30$20.33$21.96213,600——
2012-03-29$20.54$22.18248,800——
2012-03-28$20.51$22.16372,200——
2012-03-27$20.67$22.32342,200——
2012-03-26$20.93$22.60421,800——
2012-03-23$20.43$22.07285,200——
2012-03-22$20.45$22.09352,000——
2012-03-21$20.74$22.40511,200——
2012-03-20$20.88$22.55648,200——
2012-03-19$21.30$23.00385,200——
2012-03-16$21.30$23.00457,400——
2012-03-15$21.19$22.89165,200——
2012-03-14$21.13$22.82306,200——
2012-03-13$21.35$23.06395,400——
2012-03-12$20.78$22.44298,400——
2012-03-09$20.82$22.48273,800——
2012-03-08$20.48$22.11491,800——
2012-03-07$20.25$21.88365,800——
2012-03-06$20.26$21.88506,000——
2012-03-05$20.57$22.22626,400——
2012-03-02$20.24$21.86346,600——
2012-03-01$20.66$22.31382,000——
2012-02-29$20.86$22.52418,200——
2012-02-28$20.95$22.62271,800——
2012-02-27$21.16$22.85463,200——
2012-02-24$21.37$23.08211,800——
2012-02-23$21.50$23.21384,400——
2012-02-22$21.41$23.12231,400——
2012-02-21$21.61$23.34160,200——
2012-02-17$21.85$23.60263,600——
2012-02-16$21.86$23.61518,200——
2012-02-15$21.65$23.38298,000——
2012-02-14$22.09$23.86352,600——
2012-02-13$22.25$24.04480,800——
2012-02-10$22.11$23.83263,800——
2012-02-09$22.38$24.12288,000——
2012-02-08$22.50$24.26283,400——
2012-02-07$22.58$24.33406,600——
2012-02-06$22.57$24.33377,800——
2012-02-03$22.61$24.36496,600——
2012-02-02$22.46$24.20593,200——
2012-02-01$23.04$24.83330,400——
2012-01-31$22.51$24.27243,000——
2012-01-30$22.45$24.20229,800——
2012-01-27$22.84$24.62257,400——
2012-01-26$22.61$24.36303,600——
2012-01-25$22.78$24.55293,800——
2012-01-24$22.71$24.48314,600——
2012-01-23$22.35$24.09472,800——
2012-01-20$22.08$23.79455,800——
2012-01-19$21.99$23.70523,600——
2012-01-18$22.09$23.81358,000——
2012-01-17$22.32$24.06323,600——
2012-01-13$22.28$24.01313,000——
2012-01-12$22.35$24.09285,200——
2012-01-11$22.17$23.89503,200——
2012-01-10$22.25$23.99583,600——
2012-01-09$21.81$23.50447,600——
2012-01-06$21.73$23.42831,800——
2012-01-05$21.72$23.40931,800——
2012-01-04$21.08$22.71450,400——
2012-01-03$20.90$22.53333,400——