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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.39$83.87342,500——
2019-12-30$74.82$84.36288,200——
2019-12-27$74.29$83.76246,000——
2019-12-26$74.29$83.76169,800——
2019-12-24$74.12$83.5771,500——
2019-12-23$74.52$84.02247,000——
2019-12-20$75.15$84.73981,300——
2019-12-19$74.19$83.65461,000——
2019-12-18$73.71$83.10382,300——
2019-12-17$73.27$82.61748,500——
2019-12-16$73.75$83.15365,700——
2019-12-13$73.17$82.50363,200——
2019-12-12$73.36$82.71516,500——
2019-12-11$73.48$82.85483,500——
2019-12-10$73.44$82.80359,100——
2019-12-09$74.08$83.52309,500——
2019-12-06$74.62$84.13302,000——
2019-12-05$74.55$84.05355,800——
2019-12-04$74.33$83.80452,800——
2019-12-03$73.92$83.34309,400——
2019-12-02$74.15$83.60294,500——
2019-11-29$74.65$84.16136,900——
2019-11-27$75.76$85.42227,900——
2019-11-26$75.67$85.31248,400——
2019-11-25$75.48$85.10396,500——
2019-11-22$74.02$83.45426,900——
2019-11-21$74.73$84.25698,600——
2019-11-20$75.00$84.56653,400——
2019-11-19$76.22$85.93847,300——
2019-11-18$77.53$87.41540,100——
2019-11-15$77.65$87.551,822,300——
2019-11-14$76.97$86.78429,900——
2019-11-13$76.40$85.82340,200——
2019-11-12$76.18$85.57427,000——
2019-11-11$75.97$85.34280,400——
2019-11-08$76.39$85.81233,900——
2019-11-07$75.99$85.36304,700——
2019-11-06$75.90$85.26278,800——
2019-11-05$75.81$85.16273,300——
2019-11-04$75.26$84.54341,000——
2019-11-01$75.80$85.15387,900——
2019-10-31$76.74$86.20358,300——
2019-10-30$77.10$86.61306,200——
2019-10-29$75.79$85.14157,600——
2019-10-28$74.85$84.08184,100——
2019-10-25$75.04$84.29284,200——
2019-10-24$74.51$83.70371,300——
2019-10-23$74.87$84.10362,400——
2019-10-22$76.05$85.43230,600——
2019-10-21$78.00$87.62758,300——
2019-10-18$77.37$86.91477,900——
2019-10-17$76.35$85.77490,800——
2019-10-16$75.21$84.49325,000——
2019-10-15$75.22$84.50499,800——
2019-10-14$74.22$83.37198,400——
2019-10-11$74.54$83.73371,000——
2019-10-10$73.73$82.82395,800——
2019-10-09$74.21$83.36307,600——
2019-10-08$74.07$83.20288,700——
2019-10-07$75.48$84.79218,300——
2019-10-04$75.91$85.27210,300——
2019-10-03$75.06$84.32259,500——
2019-10-02$75.14$84.41282,300——
2019-10-01$76.47$85.90206,300——
2019-09-30$77.26$86.79399,600——
2019-09-27$77.28$86.81834,500——
2019-09-26$77.84$87.44277,800——
2019-09-25$78.47$88.15345,100——
2019-09-24$77.78$87.37345,700——
2019-09-23$77.96$87.57328,300——
2019-09-20$78.03$87.65757,700——
2019-09-19$79.84$89.69348,600——
2019-09-18$79.85$89.70307,200——
2019-09-17$80.42$90.34267,700——
2019-09-16$79.49$89.29443,200——
2019-09-13$81.41$91.45421,200——
2019-09-12$80.66$90.61374,200——
2019-09-11$79.77$89.61346,400——
2019-09-10$78.47$88.15498,300——
2019-09-09$78.75$88.46389,300——
2019-09-06$77.87$87.47313,500——
2019-09-05$78.87$88.60324,300——
2019-09-04$78.22$87.87292,600——
2019-09-03$76.82$86.29391,200——
2019-08-30$76.94$86.43267,300——
2019-08-29$76.90$86.38158,000——
2019-08-28$76.35$85.77187,900——
2019-08-27$75.92$85.28308,400——
2019-08-26$76.54$85.98264,300——
2019-08-23$75.82$85.17253,600——
2019-08-22$77.54$87.10245,100——
2019-08-21$78.63$88.33288,700——
2019-08-20$78.55$88.24214,200——
2019-08-19$77.90$87.51246,400——
2019-08-16$77.37$86.91272,600——
2019-08-15$75.92$85.28342,500——
2019-08-14$75.80$85.15343,200——
2019-08-13$76.55$85.71301,000——
2019-08-12$76.02$85.12344,600——
2019-08-09$75.79$84.86770,700——
2019-08-08$79.51$89.02848,400——
2019-08-07$70.41$78.84316,700——
2019-08-06$70.23$78.63263,500——
2019-08-05$69.04$77.30287,200——
2019-08-02$71.56$80.12210,700——
2019-08-01$73.06$81.80279,800——
2019-07-31$73.51$82.31390,600——
2019-07-30$73.82$82.65232,000——
2019-07-29$74.12$82.99211,000——
2019-07-26$74.57$83.49178,100——
2019-07-25$73.19$81.95175,500——
2019-07-24$73.81$82.64250,000——
2019-07-23$73.22$81.98205,000——
2019-07-22$72.73$81.43197,700——
2019-07-19$72.93$81.66152,300——
2019-07-18$73.89$82.73159,000——
2019-07-17$73.57$82.37253,900——
2019-07-16$74.16$83.03204,900——
2019-07-15$74.48$83.39166,000——
2019-07-12$74.53$83.45189,900——
2019-07-11$73.83$82.66253,700——
2019-07-10$74.12$82.99144,400——
2019-07-09$74.01$82.87183,300——
2019-07-08$74.03$82.89288,400——
2019-07-05$73.93$82.78185,300——
2019-07-03$73.51$82.31118,300——
2019-07-02$72.55$81.23193,800——
2019-07-01$72.61$81.30212,900——
2019-06-28$72.54$81.22566,900——
2019-06-27$72.24$80.88533,600——
2019-06-26$71.63$80.20420,600——
2019-06-25$73.03$81.77235,000——
2019-06-24$73.59$82.40276,100——
2019-06-21$74.57$83.49592,900——
2019-06-20$76.37$85.51251,900——
2019-06-19$75.84$84.91166,800——
2019-06-18$75.69$84.75276,200——
2019-06-17$75.50$84.53281,700——
2019-06-14$75.89$84.97265,500——
2019-06-13$75.88$84.96268,900——
2019-06-12$75.56$84.60244,700——
2019-06-11$74.56$83.48260,600——
2019-06-10$74.42$83.32154,500——
2019-06-07$74.68$83.62288,100——
2019-06-06$74.14$83.01377,200——
2019-06-05$73.88$82.72408,800——
2019-06-04$72.85$81.57339,600——
2019-06-03$70.04$78.42356,500——
2019-05-31$71.25$79.78378,600——
2019-05-30$71.27$79.80225,400——
2019-05-29$70.70$79.16217,600——
2019-05-28$71.51$80.07271,200——
2019-05-24$71.62$80.19184,400——
2019-05-23$71.50$80.06211,800——
2019-05-22$72.89$81.61198,100——
2019-05-21$73.28$82.05278,400——
2019-05-20$72.28$80.93200,600——
2019-05-17$71.49$80.04221,900——
2019-05-16$72.25$80.90186,400——
2019-05-15$71.27$79.80244,200——
2019-05-14$71.23$79.75214,600——
2019-05-13$71.41$79.67369,600——
2019-05-10$72.86$81.29241,400——
2019-05-09$72.30$80.67408,600——
2019-05-08$72.35$80.72270,400——
2019-05-07$72.37$80.75314,100——
2019-05-06$73.86$82.41257,600——
2019-05-03$73.84$82.39284,000——
2019-05-02$72.84$81.27425,100——
2019-05-01$72.98$81.43369,400——
2019-04-30$73.65$82.17366,400——
2019-04-29$73.41$81.91174,400——
2019-04-26$73.30$81.78214,600——
2019-04-25$72.50$80.89265,700——
2019-04-24$72.44$80.82233,000——
2019-04-23$71.59$79.88285,700——
2019-04-22$70.68$78.86222,200——
2019-04-18$70.97$79.18199,100——
2019-04-17$70.78$78.97217,600——
2019-04-16$70.76$78.95177,600——
2019-04-15$70.81$79.01193,100——
2019-04-12$70.42$78.57235,000——
2019-04-11$70.32$78.46164,800——
2019-04-10$70.71$78.89162,400——
2019-04-09$70.29$78.43207,700——
2019-04-08$71.06$79.28222,700——
2019-04-05$71.61$79.90190,200——
2019-04-04$71.89$80.21292,600——
2019-04-03$71.59$79.88270,000——
2019-04-02$70.74$78.93256,800——
2019-04-01$71.38$79.64343,100——
2019-03-29$70.98$79.19454,400——
2019-03-28$71.23$79.47147,600——
2019-03-27$70.63$78.80279,500——
2019-03-26$70.74$78.93312,000——
2019-03-25$69.70$77.77316,600——
2019-03-22$69.92$78.01338,600——
2019-03-21$71.74$80.04357,700——
2019-03-20$71.21$79.45339,400——
2019-03-19$71.23$79.47322,700——
2019-03-18$70.78$78.97304,400——
2019-03-15$71.10$79.33644,500——
2019-03-14$71.01$79.23338,000——
2019-03-13$71.35$79.61564,500——
2019-03-12$70.74$78.93316,800——
2019-03-11$71.06$79.28486,900——
2019-03-08$69.65$77.71357,400——
2019-03-07$69.49$77.53394,200——
2019-03-06$68.98$76.96229,300——
2019-03-05$70.06$78.17322,800——
2019-03-04$70.78$78.97367,300——
2019-03-01$71.48$79.75371,600——
2019-02-28$70.68$78.86245,900——
2019-02-27$71.23$79.47301,700——
2019-02-26$72.18$80.53425,700——
2019-02-25$72.53$80.92353,200——
2019-02-22$72.30$80.67405,500——
2019-02-21$71.73$80.03257,800——
2019-02-20$72.42$80.80345,200——
2019-02-19$73.02$81.47408,800——
2019-02-15$73.78$82.32509,000——
2019-02-14$71.92$80.24548,800——
2019-02-13$70.38$78.25336,600——
2019-02-12$70.00$77.82332,700——
2019-02-11$69.68$77.47665,400——
2019-02-08$69.89$77.70432,800——
2019-02-07$70.72$78.62396,100——
2019-02-06$71.84$79.87605,800——
2019-02-05$71.96$80.00243,300——
2019-02-04$70.96$78.89212,000——
2019-02-01$70.16$78.00229,200——
2019-01-31$70.13$77.97443,000——
2019-01-30$68.94$76.65257,600——
2019-01-29$68.77$76.46185,600——
2019-01-28$69.26$77.00269,600——
2019-01-25$69.15$76.88162,000——
2019-01-24$69.23$76.97314,000——
2019-01-23$69.06$76.78254,500——
2019-01-22$69.08$76.80281,500——
2019-01-18$69.40$77.16245,900——
2019-01-17$69.07$76.79471,100——
2019-01-16$69.11$76.83338,100——
2019-01-15$68.52$76.18292,900——
2019-01-14$68.15$75.77293,800——
2019-01-11$68.65$76.32402,100——
2019-01-10$68.95$76.66368,900——
2019-01-09$68.54$76.20428,900——
2019-01-08$68.32$75.96554,500——
2019-01-07$66.33$73.74372,700——
2019-01-04$66.99$74.48388,800——
2019-01-03$64.92$72.18511,100——
2019-01-02$65.00$72.27409,100——