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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$55.79$61.48422,500——
2016-12-29$55.56$61.23156,100——
2016-12-28$55.26$60.89237,100——
2016-12-27$55.58$61.25286,000——
2016-12-23$54.95$60.55183,400——
2016-12-22$54.11$59.63403,600——
2016-12-21$55.45$61.10296,400——
2016-12-20$56.12$61.84385,900——
2016-12-19$55.00$60.61372,000——
2016-12-16$54.66$60.23875,700——
2016-12-15$54.76$60.34398,700——
2016-12-14$53.99$59.50355,900——
2016-12-13$54.55$60.11438,200——
2016-12-12$54.14$59.66759,900——
2016-12-09$55.11$60.73411,200——
2016-12-08$54.58$60.15715,100——
2016-12-07$54.58$60.15527,100——
2016-12-06$54.11$59.63605,500——
2016-12-05$53.98$59.48384,600——
2016-12-02$53.83$59.32341,700——
2016-12-01$54.25$59.78541,800——
2016-11-30$55.29$60.93453,700——
2016-11-29$56.26$62.00632,100——
2016-11-28$56.90$62.70301,000——
2016-11-25$57.33$63.18168,200——
2016-11-23$57.46$63.32284,800——
2016-11-22$57.34$63.19508,400——
2016-11-21$56.21$61.94370,300——
2016-11-18$55.26$60.89392,000——
2016-11-17$55.07$60.69481,400——
2016-11-16$54.39$59.94373,100——
2016-11-15$53.89$59.38686,100——
2016-11-14$54.38$59.92880,700——
2016-11-11$52.02$57.321,213,200——
2016-11-10$49.12$54.132,715,200——
2016-11-09$45.25$49.812,525,700——
2016-11-08$54.48$59.98336,200——
2016-11-07$53.91$59.35505,900——
2016-11-04$52.52$57.82397,300——
2016-11-03$51.48$56.67196,800——
2016-11-02$51.32$56.50287,000——
2016-11-01$51.09$56.24607,300——
2016-10-31$52.06$57.31450,700——
2016-10-28$52.17$57.43385,200——
2016-10-27$52.98$58.32319,000——
2016-10-26$53.55$58.95358,200——
2016-10-25$54.67$60.18329,200——
2016-10-24$54.53$60.03257,300——
2016-10-21$53.92$59.36289,800——
2016-10-20$53.20$58.57399,300——
2016-10-19$53.90$59.34189,900——
2016-10-18$54.18$59.65261,400——
2016-10-17$53.98$59.42161,200——
2016-10-14$54.58$60.09208,900——
2016-10-13$54.66$60.17195,200——
2016-10-12$55.35$60.93175,400——
2016-10-11$55.11$60.67328,500——
2016-10-10$56.14$61.80397,900——
2016-10-07$54.60$60.11468,400——
2016-10-06$55.10$60.66283,400——
2016-10-05$55.58$61.19454,300——
2016-10-04$54.71$60.23430,400——
2016-10-03$56.06$61.71281,700——
2016-09-30$56.56$62.27286,500——
2016-09-29$55.95$61.59241,100——
2016-09-28$56.93$62.67180,400——
2016-09-27$56.45$62.14243,000——
2016-09-26$56.47$62.17234,900——
2016-09-23$57.54$63.34172,500——
2016-09-22$58.03$63.88285,000——
2016-09-21$57.00$62.75242,100——
2016-09-20$56.58$62.29170,200——
2016-09-19$56.70$62.42243,200——
2016-09-16$55.75$61.37595,800——
2016-09-15$56.67$62.39193,600——
2016-09-14$56.31$61.99216,800——
2016-09-13$57.01$62.76277,100——
2016-09-12$58.76$64.69276,400——
2016-09-09$58.07$63.93434,300——
2016-09-08$59.06$65.02225,800——
2016-09-07$59.25$65.23381,800——
2016-09-06$58.79$64.72190,800——
2016-09-02$58.82$64.75335,900——
2016-09-01$58.35$64.24291,700——
2016-08-31$58.82$64.75271,800——
2016-08-30$59.10$65.06140,800——
2016-08-29$58.43$64.32145,400——
2016-08-26$58.44$64.33169,300——
2016-08-25$58.86$64.80195,100——
2016-08-24$58.48$64.38163,300——
2016-08-23$58.90$64.84205,300——
2016-08-22$58.26$64.14174,100——
2016-08-19$58.56$64.47206,700——
2016-08-18$58.83$64.76251,400——
2016-08-17$59.02$64.97234,600——
2016-08-16$59.08$65.04245,700——
2016-08-15$60.14$66.21209,800——
2016-08-12$59.72$65.74217,600——
2016-08-11$59.76$65.79289,200——
2016-08-10$60.06$66.07207,700——
2016-08-09$59.81$65.79249,200——
2016-08-08$59.75$65.73322,900——
2016-08-05$59.35$65.29366,000——
2016-08-04$57.42$63.16617,800——
2016-08-03$58.01$63.81471,600——
2016-08-02$57.81$63.59292,700——
2016-08-01$59.18$65.10266,400——
2016-07-29$58.92$64.81267,100——
2016-07-28$59.11$65.02217,400——
2016-07-27$59.39$65.33249,100——
2016-07-26$59.71$65.68167,500——
2016-07-25$59.46$65.41158,200——
2016-07-22$59.69$65.66295,800——
2016-07-21$58.65$64.52241,100——
2016-07-20$59.10$65.01167,500——
2016-07-19$57.93$63.73301,900——
2016-07-18$57.87$63.66383,900——
2016-07-15$58.30$64.13354,000——
2016-07-14$58.89$64.78374,900——
2016-07-13$59.31$65.24197,300——
2016-07-12$59.03$64.94347,800——
2016-07-11$58.40$64.24328,200——
2016-07-08$57.89$63.68472,300——
2016-07-07$56.26$61.89403,200——
2016-07-06$55.40$60.94306,200——
2016-07-05$55.08$60.59344,000——
2016-07-01$55.35$60.89346,000——
2016-06-30$55.37$60.91695,200——
2016-06-29$52.82$58.10325,400——
2016-06-28$51.02$56.12577,300——
2016-06-27$50.97$56.07608,300——
2016-06-24$54.21$59.63711,600——
2016-06-23$58.12$63.93271,100——
2016-06-22$56.94$62.64260,500——
2016-06-21$56.91$62.60292,700——
2016-06-20$57.12$62.83424,100——
2016-06-17$54.69$60.16587,200——
2016-06-16$55.55$61.11360,900——
2016-06-15$55.60$61.16297,900——
2016-06-14$55.66$61.23365,400——
2016-06-13$55.31$60.84260,400——
2016-06-10$57.18$62.90491,400——
2016-06-09$57.87$63.66221,400——
2016-06-08$57.69$63.46184,500——
2016-06-07$57.12$62.83217,700——
2016-06-06$56.88$62.57255,100——
2016-06-03$56.17$61.79390,300——
2016-06-02$57.67$63.44255,500——
2016-06-01$57.22$62.94312,600——
2016-05-31$57.65$63.42270,700——
2016-05-27$57.02$62.72219,600——
2016-05-26$55.86$61.45201,000——
2016-05-25$56.28$61.91359,700——
2016-05-24$56.80$62.48371,700——
2016-05-23$54.65$60.12234,900——
2016-05-20$55.34$60.88303,300——
2016-05-19$54.02$59.42238,000——
2016-05-18$54.18$59.60295,200——
2016-05-17$54.20$59.62554,700——
2016-05-16$54.69$60.16343,200——
2016-05-13$53.16$58.48249,300——
2016-05-12$53.89$59.28259,500——
2016-05-11$54.25$59.68282,200——
2016-05-10$54.31$59.69402,400——
2016-05-09$54.12$59.49298,200——
2016-05-06$53.92$59.27441,200——
2016-05-05$52.49$57.69568,200——
2016-05-04$51.79$56.92322,200——
2016-05-03$52.27$57.45240,200——
2016-05-02$52.77$58.00469,800——
2016-04-29$52.90$58.14347,700——
2016-04-28$53.73$59.06519,400——
2016-04-27$54.05$59.41466,300——
2016-04-26$53.25$58.53432,400——
2016-04-25$52.99$58.24445,700——
2016-04-22$52.67$57.89371,200——
2016-04-21$52.47$57.67294,400——
2016-04-20$52.22$57.40301,600——
2016-04-19$52.25$57.43411,300——
2016-04-18$51.66$56.78299,800——
2016-04-15$51.13$56.20417,900——
2016-04-14$50.26$55.24473,100——
2016-04-13$50.24$55.22545,400——
2016-04-12$47.96$52.71507,200——
2016-04-11$47.14$51.81355,800——
2016-04-08$47.42$52.12456,700——
2016-04-07$47.88$52.631,440,500——
2016-04-06$51.99$57.14424,600——
2016-04-05$52.16$57.33426,800——
2016-04-04$52.07$57.23242,500——
2016-04-01$52.91$58.16224,700——
2016-03-31$52.64$57.86248,700——
2016-03-30$52.49$57.69329,100——
2016-03-29$52.83$58.07460,200——
2016-03-28$50.38$55.37246,900——
2016-03-24$50.22$55.20256,900——
2016-03-23$49.99$54.95377,400——
2016-03-22$50.51$55.52276,200——
2016-03-21$51.57$56.68256,000——
2016-03-18$51.37$56.46751,300——
2016-03-17$50.45$55.45594,100——
2016-03-16$51.41$56.51300,000——
2016-03-15$51.68$56.80349,400——
2016-03-14$52.24$57.42212,700——
2016-03-11$52.21$57.39283,600——
2016-03-10$51.21$56.29410,500——
2016-03-09$51.97$57.12460,000——
2016-03-08$52.47$57.67749,000——
2016-03-07$51.79$56.92408,400——
2016-03-04$51.41$56.51496,900——
2016-03-03$50.51$55.521,037,800——
2016-03-02$51.20$56.28472,600——
2016-03-01$50.33$55.32503,200——
2016-02-29$49.17$54.04499,600——
2016-02-26$48.86$53.70361,700——
2016-02-25$48.48$53.29279,000——
2016-02-24$48.25$53.03371,000——
2016-02-23$47.20$51.88319,800——
2016-02-22$47.95$52.70309,200——
2016-02-19$48.04$52.80417,100——
2016-02-18$46.68$51.31519,200——
2016-02-17$47.49$52.20577,800——
2016-02-16$47.79$52.53425,500——
2016-02-12$47.49$52.20350,100——
2016-02-11$46.52$51.131,138,000——
2016-02-10$45.94$50.44611,100——
2016-02-09$46.43$50.98845,200——
2016-02-08$46.15$50.68759,100——
2016-02-05$46.92$51.521,776,300——
2016-02-04$50.41$55.351,086,200——
2016-02-03$52.45$57.59808,600——
2016-02-02$52.38$57.52604,300——
2016-02-01$53.73$59.001,001,800——
2016-01-29$53.37$58.60868,100——
2016-01-28$51.98$57.08314,600——
2016-01-27$51.56$56.62275,000——
2016-01-26$52.60$57.76604,200——
2016-01-25$52.13$57.24292,300——
2016-01-22$53.58$58.83332,000——
2016-01-21$52.45$57.59481,900——
2016-01-20$53.26$58.48619,200——
2016-01-19$52.63$57.79539,600——
2016-01-15$52.42$57.56380,800——
2016-01-14$53.56$58.81430,300——
2016-01-13$52.22$57.34336,300——
2016-01-12$54.49$59.83431,300——
2016-01-11$53.44$58.68270,600——
2016-01-08$53.58$58.83924,100——
2016-01-07$53.96$59.25572,000——
2016-01-06$54.98$60.37460,300——
2016-01-05$55.02$60.42377,900——
2016-01-04$54.41$59.75871,200——