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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.99$47.97472,400——
2013-12-30$43.40$47.33252,600——
2013-12-27$43.69$47.64241,400——
2013-12-26$43.89$47.86517,000——
2013-12-24$43.95$47.93158,100——
2013-12-23$44.00$47.98448,400——
2013-12-20$43.78$47.74596,200——
2013-12-19$43.04$46.94225,900——
2013-12-18$43.55$47.49290,900——
2013-12-17$43.17$47.08250,600——
2013-12-16$43.63$47.58270,100——
2013-12-13$43.20$47.11300,900——
2013-12-12$43.23$47.14350,500——
2013-12-11$43.87$47.84275,500——
2013-12-10$44.46$48.48266,900——
2013-12-09$44.62$48.66252,800——
2013-12-06$44.87$48.93210,400——
2013-12-05$44.43$48.45313,800——
2013-12-04$44.08$48.07376,500——
2013-12-03$44.77$48.82356,600——
2013-12-02$45.35$49.45344,900——
2013-11-29$45.50$49.62229,800——
2013-11-27$45.40$49.51224,600——
2013-11-26$45.50$49.62267,600——
2013-11-25$45.47$49.58218,700——
2013-11-22$45.75$49.89372,200——
2013-11-21$46.19$50.37615,500——
2013-11-20$44.77$48.82443,600——
2013-11-19$44.61$48.65707,700——
2013-11-18$44.65$48.69563,200——
2013-11-15$44.53$48.561,510,700——
2013-11-14$46.93$51.18402,400——
2013-11-13$46.70$50.93382,800——
2013-11-12$46.90$51.10299,200——
2013-11-11$47.07$51.28313,900——
2013-11-08$47.02$51.23376,600——
2013-11-07$46.41$50.56422,200——
2013-11-06$47.56$51.81215,900——
2013-11-05$48.08$52.38220,500——
2013-11-04$48.03$52.33329,400——
2013-11-01$47.69$51.96471,900——
2013-10-31$48.45$52.78240,600——
2013-10-30$48.65$53.00263,200——
2013-10-29$49.39$53.81171,100——
2013-10-28$49.10$53.49238,600——
2013-10-25$48.91$53.29314,500——
2013-10-24$49.58$54.02305,700——
2013-10-23$49.69$54.13260,000——
2013-10-22$50.41$54.92342,400——
2013-10-21$49.42$53.84253,500——
2013-10-18$49.19$53.59464,400——
2013-10-17$48.56$52.90485,200——
2013-10-16$47.72$51.99291,500——
2013-10-15$47.13$51.35351,200——
2013-10-14$47.34$51.57473,600——
2013-10-11$46.46$50.62828,600——
2013-10-10$46.78$50.96540,400——
2013-10-09$44.86$48.87617,000——
2013-10-08$45.37$49.43558,700——
2013-10-07$46.33$50.47274,700——
2013-10-04$46.87$51.06384,700——
2013-10-03$46.61$50.78385,500——
2013-10-02$46.77$50.95384,500——
2013-10-01$46.85$51.04699,800——
2013-09-30$45.04$49.07382,900——
2013-09-27$44.81$48.82450,100——
2013-09-26$45.29$49.34663,200——
2013-09-25$43.09$46.94330,300——
2013-09-24$43.94$47.87609,500——
2013-09-23$42.84$46.67317,700——
2013-09-20$42.77$46.60542,400——
2013-09-19$43.21$47.08341,300——
2013-09-18$42.52$46.32738,700——
2013-09-17$42.00$45.76514,900——
2013-09-16$40.67$44.31334,600——
2013-09-13$39.61$43.15267,800——
2013-09-12$39.14$42.64217,700——
2013-09-11$39.50$43.03171,200——
2013-09-10$39.67$43.22265,800——
2013-09-09$38.87$42.35112,600——
2013-09-06$38.41$41.85352,900——
2013-09-05$38.45$41.89437,200——
2013-09-04$37.81$41.19397,900——
2013-09-03$37.50$40.85267,000——
2013-08-30$37.51$40.87375,300——
2013-08-29$38.10$41.51279,300——
2013-08-28$37.44$40.79335,600——
2013-08-27$37.21$40.54264,900——
2013-08-26$37.98$41.38289,200——
2013-08-23$38.24$41.66427,700——
2013-08-22$38.17$41.58321,000——
2013-08-21$38.11$41.52237,100——
2013-08-20$38.90$42.38431,300——
2013-08-19$38.37$41.80226,500——
2013-08-16$38.93$42.41236,000——
2013-08-15$38.90$42.38307,700——
2013-08-14$39.59$43.13287,100——
2013-08-13$40.13$43.72298,300——
2013-08-12$39.56$43.05281,100——
2013-08-09$39.07$42.52485,300——
2013-08-08$37.88$41.22415,100——
2013-08-07$37.99$41.34614,400——
2013-08-06$37.26$40.55281,200——
2013-08-05$37.34$40.63352,400——
2013-08-02$37.02$40.29428,300——
2013-08-01$37.92$41.27374,100——
2013-07-31$37.61$40.93582,500——
2013-07-30$37.11$40.38303,500——
2013-07-29$37.39$40.69224,300——
2013-07-26$37.90$41.24265,700——
2013-07-25$38.20$41.57498,300——
2013-07-24$37.85$41.19684,400——
2013-07-23$37.74$41.07526,000——
2013-07-22$37.88$41.22419,300——
2013-07-19$37.45$40.75617,400——
2013-07-18$37.01$40.27489,300——
2013-07-17$36.54$39.76459,900——
2013-07-16$36.09$39.27486,900——
2013-07-15$35.88$39.05632,500——
2013-07-12$35.52$38.65511,500——
2013-07-11$35.30$38.411,397,600——
2013-07-10$35.72$38.871,067,900——
2013-07-09$35.70$38.85801,200——
2013-07-08$36.44$39.65855,800——
2013-07-05$36.00$39.18866,500——
2013-07-03$36.02$39.20618,600——
2013-07-02$36.00$39.183,710,200——
2013-07-01$37.64$40.96431,900——
2013-06-28$37.24$40.531,441,200——
2013-06-27$37.74$41.07566,200——
2013-06-26$37.19$40.47743,800——
2013-06-25$37.85$41.19308,200——
2013-06-24$37.88$41.22434,400——
2013-06-21$38.30$41.68732,400——
2013-06-20$38.25$41.62442,600——
2013-06-19$38.47$41.87481,200——
2013-06-18$38.42$41.81371,400——
2013-06-17$37.98$41.33563,800——
2013-06-14$36.76$40.01399,600——
2013-06-13$36.36$39.57331,800——
2013-06-12$35.53$38.66357,200——
2013-06-11$35.99$39.16467,000——
2013-06-10$36.73$39.97277,000——
2013-06-07$36.95$40.20282,000——
2013-06-06$36.86$40.11240,200——
2013-06-05$36.72$39.96202,800——
2013-06-04$36.96$40.21524,600——
2013-06-03$37.46$40.76473,400——
2013-05-31$37.31$40.61358,400——
2013-05-30$37.42$40.72406,000——
2013-05-29$36.91$40.17399,400——
2013-05-28$37.33$40.62446,800——
2013-05-24$36.56$39.79278,600——
2013-05-23$36.74$39.98537,600——
2013-05-22$36.60$39.83539,200——
2013-05-21$37.67$40.99947,600——
2013-05-20$37.76$41.09929,600——
2013-05-17$38.81$42.23343,400——
2013-05-16$38.61$42.01279,000——
2013-05-15$38.60$42.00356,600——
2013-05-14$38.40$41.79405,200——
2013-05-13$37.78$41.11450,000——
2013-05-10$38.51$41.86396,200——
2013-05-09$38.58$41.93380,400——
2013-05-08$38.88$42.25343,600——
2013-05-07$38.96$42.34404,800——
2013-05-06$38.50$41.85646,600——
2013-05-03$38.40$41.74863,200——
2013-05-02$38.25$41.581,995,600——
2013-05-01$38.88$42.25889,600——
2013-04-30$39.85$43.31186,200——
2013-04-29$39.60$43.04214,200——
2013-04-26$39.17$42.57251,200——
2013-04-25$39.83$43.29295,200——
2013-04-24$39.76$43.21367,400——
2013-04-23$40.08$43.56294,000——
2013-04-22$39.24$42.65392,800——
2013-04-19$39.29$42.711,063,600——
2013-04-18$36.47$39.64753,200——
2013-04-17$38.15$41.47516,400——
2013-04-16$38.04$41.34617,200——
2013-04-15$37.70$40.97548,400——
2013-04-12$39.42$42.84183,600——
2013-04-11$39.88$43.34253,800——
2013-04-10$39.97$43.44410,600——
2013-04-09$39.30$42.72279,400——
2013-04-08$40.13$43.62236,600——
2013-04-05$39.58$43.03302,600——
2013-04-04$40.40$43.91661,600——
2013-04-03$40.00$43.48613,800——
2013-04-02$40.13$43.61349,200——
2013-04-01$40.13$43.62584,600——
2013-03-28$39.99$43.46412,600——
2013-03-27$39.94$43.41382,600——
2013-03-26$39.96$43.43619,600——
2013-03-25$39.67$43.12556,200——
2013-03-22$38.85$42.23265,600——
2013-03-21$38.56$41.91310,200——
2013-03-20$38.51$41.85333,400——
2013-03-19$38.36$41.69273,400——
2013-03-18$38.37$41.71249,800——
2013-03-15$38.70$42.06595,200——
2013-03-14$38.51$41.85241,000——
2013-03-13$38.34$41.67353,800——
2013-03-12$38.01$41.32341,200——
2013-03-11$38.08$41.40287,800——
2013-03-08$38.13$41.45556,600——
2013-03-07$38.39$41.73545,800——
2013-03-06$37.41$40.66332,800——
2013-03-05$37.22$40.46515,200——
2013-03-04$37.00$40.22514,000——
2013-03-01$37.01$40.23733,200——
2013-02-28$36.39$39.55347,400——
2013-02-27$36.21$39.35481,600——
2013-02-26$36.44$39.61309,600——
2013-02-25$35.74$38.85354,600——
2013-02-22$35.99$39.12200,400——
2013-02-21$35.47$38.55221,000——
2013-02-20$35.61$38.70329,000——
2013-02-19$36.70$39.89471,600——
2013-02-15$36.01$39.15326,000——
2013-02-14$36.15$39.29896,200——
2013-02-13$36.04$39.17363,000——
2013-02-12$35.78$38.84455,400——
2013-02-11$35.81$38.87268,800——
2013-02-08$35.97$39.04516,200——
2013-02-07$35.67$38.731,155,600——
2013-02-06$34.26$37.20335,200——
2013-02-05$34.15$37.07331,600——
2013-02-04$33.88$36.78315,800——
2013-02-01$34.69$37.66261,400——
2013-01-31$34.29$37.22611,200——
2013-01-30$33.82$36.71625,800——
2013-01-29$33.66$36.54891,200——
2013-01-28$35.08$38.09305,000——
2013-01-25$35.23$38.24321,400——
2013-01-24$35.07$38.07295,400——
2013-01-23$34.86$37.84409,200——
2013-01-22$34.99$37.99593,400——
2013-01-18$34.83$37.81368,400——
2013-01-17$34.34$37.28212,000——
2013-01-16$33.92$36.83584,800——
2013-01-15$33.76$36.64454,600——
2013-01-14$33.63$36.50398,800——
2013-01-11$33.27$36.12434,800——
2013-01-10$32.54$35.33446,400——
2013-01-09$32.57$35.36463,400——
2013-01-08$32.00$34.73258,600——
2013-01-07$32.12$34.86218,800——
2013-01-04$32.46$35.24278,200——
2013-01-03$31.97$34.70239,800——
2013-01-02$32.36$35.12724,400——