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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.19$83.82264,300——
2020-12-30$72.61$83.15140,500——
2020-12-29$72.81$83.38193,700——
2020-12-28$73.42$84.08262,200——
2020-12-24$72.84$83.4288,700——
2020-12-23$72.82$83.39446,800——
2020-12-22$71.73$82.14598,600——
2020-12-21$72.48$83.00519,400——
2020-12-18$73.36$84.01782,900——
2020-12-17$73.46$84.13437,300——
2020-12-16$74.08$84.84398,300——
2020-12-15$73.92$84.65507,200——
2020-12-14$72.35$82.85581,000——
2020-12-11$73.00$83.60743,000——
2020-12-10$71.46$81.84487,800——
2020-12-09$72.07$82.53534,600——
2020-12-08$71.04$81.35509,100——
2020-12-07$70.97$81.27392,200——
2020-12-04$71.13$81.46625,300——
2020-12-03$67.88$77.74574,900——
2020-12-02$72.19$82.67281,300——
2020-12-01$72.20$82.68473,300——
2020-11-30$71.81$82.24818,200——
2020-11-27$73.70$84.40368,300——
2020-11-25$73.87$84.601,741,100——
2020-11-24$73.81$84.531,137,300——
2020-11-23$71.80$82.22734,200——
2020-11-20$72.31$82.81614,300——
2020-11-19$73.35$84.00398,100——
2020-11-18$73.00$83.60366,500——
2020-11-17$74.50$85.32488,900——
2020-11-16$75.34$86.28447,000——
2020-11-13$74.52$85.34225,600——
2020-11-12$73.07$83.68299,100——
2020-11-11$74.04$84.47340,900——
2020-11-10$74.50$84.99334,600——
2020-11-09$73.71$84.09478,900——
2020-11-06$71.66$81.75177,900——
2020-11-05$71.81$81.93183,800——
2020-11-04$70.85$80.83276,100——
2020-11-03$70.44$80.36402,200——
2020-11-02$67.67$77.20415,600——
2020-10-30$67.58$77.10491,000——
2020-10-29$65.71$74.97545,600——
2020-10-28$65.24$74.431,471,200——
2020-10-27$65.60$74.84669,300——
2020-10-26$65.87$75.15244,700——
2020-10-23$67.14$76.60252,200——
2020-10-22$66.99$76.43271,100——
2020-10-21$66.81$76.22498,100——
2020-10-20$66.21$75.54286,500——
2020-10-19$66.63$76.02248,500——
2020-10-16$68.97$78.69382,600——
2020-10-15$68.64$78.31274,100——
2020-10-14$67.87$77.43235,200——
2020-10-13$68.91$78.62172,600——
2020-10-12$70.56$80.50175,700——
2020-10-09$70.33$80.24209,300——
2020-10-08$69.85$79.69227,300——
2020-10-07$69.22$78.97236,800——
2020-10-06$68.40$78.03373,400——
2020-10-05$69.42$79.20241,500——
2020-10-02$67.84$77.40253,900——
2020-10-01$68.89$78.59309,100——
2020-09-30$68.41$78.05368,900——
2020-09-29$68.67$78.34414,900——
2020-09-28$68.75$78.43254,800——
2020-09-25$67.67$77.20348,700——
2020-09-24$67.35$76.84299,600——
2020-09-23$66.60$75.98521,700——
2020-09-22$68.61$78.27355,800——
2020-09-21$68.33$77.95357,500——
2020-09-18$70.19$80.08869,000——
2020-09-17$70.84$80.82270,000——
2020-09-16$71.55$81.63279,600——
2020-09-15$72.40$82.60270,200——
2020-09-14$72.07$82.22584,700——
2020-09-11$70.79$80.76250,500——
2020-09-10$71.79$81.90243,000——
2020-09-09$73.61$83.98372,900——
2020-09-08$73.25$83.57295,200——
2020-09-04$75.25$85.85346,500——
2020-09-03$76.55$87.33249,600——
2020-09-02$79.19$90.34209,400——
2020-09-01$77.59$88.52209,700——
2020-08-31$77.55$88.47320,800——
2020-08-28$78.21$89.23189,200——
2020-08-27$78.01$89.00209,500——
2020-08-26$77.95$88.93236,200——
2020-08-25$77.69$88.63222,700——
2020-08-24$78.25$89.27274,200——
2020-08-21$77.19$88.06268,200——
2020-08-20$77.59$88.52219,200——
2020-08-19$78.09$89.09437,300——
2020-08-18$78.26$89.28291,800——
2020-08-17$78.33$89.36351,500——
2020-08-14$77.63$88.56397,900——
2020-08-13$76.69$87.49305,500——
2020-08-12$76.40$86.84287,500——
2020-08-11$76.19$86.60342,400——
2020-08-10$76.71$87.19284,400——
2020-08-07$77.58$88.18332,800——
2020-08-06$76.72$87.21419,700——
2020-08-05$76.57$87.04225,700——
2020-08-04$75.97$86.35277,800——
2020-08-03$75.59$85.92291,800——
2020-07-31$74.21$84.35393,400——
2020-07-30$73.85$83.94300,000——
2020-07-29$73.76$83.84223,900——
2020-07-28$72.74$82.68244,400——
2020-07-27$72.80$82.75386,800——
2020-07-24$72.10$81.95194,500——
2020-07-23$72.46$82.36222,800——
2020-07-22$72.95$82.92217,500——
2020-07-21$72.74$82.68306,500——
2020-07-20$73.18$83.18207,300——
2020-07-17$72.65$82.58215,600——
2020-07-16$71.27$81.01235,900——
2020-07-15$72.29$82.17338,200——
2020-07-14$70.42$80.04344,700——
2020-07-13$70.29$79.90350,100——
2020-07-10$71.51$81.28305,100——
2020-07-09$71.95$81.78405,000——
2020-07-08$72.19$82.06427,000——
2020-07-07$71.00$80.70717,300——
2020-07-06$70.25$79.85335,400——
2020-07-02$70.18$79.77213,500——
2020-07-01$70.39$80.01240,000——
2020-06-30$70.45$80.08445,500——
2020-06-29$71.15$80.87319,100——
2020-06-26$69.43$78.92568,900——
2020-06-25$70.82$80.50435,000——
2020-06-24$70.05$79.62501,400——
2020-06-23$68.24$77.57279,800——
2020-06-22$68.47$77.83312,900——
2020-06-19$68.02$77.321,309,000——
2020-06-18$67.88$77.16299,100——
2020-06-17$68.24$77.57484,700——
2020-06-16$69.96$79.52484,400——
2020-06-15$68.62$78.00424,400——
2020-06-12$68.14$77.45369,300——
2020-06-11$67.91$77.19527,000——
2020-06-10$72.74$82.68347,200——
2020-06-09$73.05$83.03497,100——
2020-06-08$73.48$83.52471,400——
2020-06-05$75.02$85.27354,900——
2020-06-04$72.74$82.68611,400——
2020-06-03$72.63$82.56645,400——
2020-06-02$72.34$82.23623,700——
2020-06-01$72.85$82.81447,400——
2020-05-29$72.02$81.86443,500——
2020-05-28$73.05$83.03265,100——
2020-05-27$73.13$83.13421,100——
2020-05-26$71.42$81.18393,500——
2020-05-22$70.16$79.75199,200——
2020-05-21$69.65$79.17442,400——
2020-05-20$69.83$79.37399,500——
2020-05-19$68.10$77.41320,600——
2020-05-18$69.96$79.52526,300——
2020-05-15$65.46$74.411,095,900——
2020-05-14$64.44$73.25573,800——
2020-05-13$64.66$73.18699,200——
2020-05-12$67.57$76.47675,700——
2020-05-11$68.88$77.96553,700——
2020-05-08$68.72$77.77404,000——
2020-05-07$66.42$75.17526,200——
2020-05-06$65.79$74.46527,400——
2020-05-05$65.92$74.61484,400——
2020-05-04$66.04$74.74362,500——
2020-05-01$66.02$74.72365,800——
2020-04-30$67.32$76.19425,600——
2020-04-29$68.80$77.86493,300——
2020-04-28$67.28$76.14269,300——
2020-04-27$67.18$76.03331,100——
2020-04-24$64.76$73.29199,400——
2020-04-23$64.43$72.92265,700——
2020-04-22$63.93$72.35342,900——
2020-04-21$62.76$71.03340,800——
2020-04-20$64.56$73.07435,200——
2020-04-17$65.06$73.63475,100——
2020-04-16$62.36$70.58564,000——
2020-04-15$61.64$69.76320,000——
2020-04-14$62.96$71.26295,000——
2020-04-13$62.03$70.20291,300——
2020-04-09$63.85$72.26331,000——
2020-04-08$61.27$69.34348,900——
2020-04-07$59.17$66.97437,100——
2020-04-06$58.76$66.50381,000——
2020-04-03$56.54$63.99363,700——
2020-04-02$56.10$63.49281,400——
2020-04-01$55.74$63.08456,900——
2020-03-31$58.20$65.87899,400——
2020-03-30$57.54$65.12529,100——
2020-03-27$55.12$62.38556,700——
2020-03-26$55.88$63.24624,700——
2020-03-25$55.68$63.02899,200——
2020-03-24$58.16$65.82899,100——
2020-03-23$54.34$61.501,023,400——
2020-03-20$51.96$58.811,282,200——
2020-03-19$58.75$66.491,355,800——
2020-03-18$58.22$65.891,082,600——
2020-03-17$57.00$64.51924,900——
2020-03-16$49.45$55.97722,600——
2020-03-13$55.24$62.52916,700——
2020-03-12$52.82$59.78849,900——
2020-03-11$60.94$68.97764,800——
2020-03-10$62.07$70.25846,200——
2020-03-09$60.79$68.80645,800——
2020-03-06$64.71$73.24543,500——
2020-03-05$65.16$73.75591,300——
2020-03-04$66.85$75.66532,700——
2020-03-03$64.20$72.66514,100——
2020-03-02$66.43$75.18683,300——
2020-02-28$63.02$71.321,160,400——
2020-02-27$64.30$72.77814,000——
2020-02-26$66.52$75.28480,900——
2020-02-25$66.78$75.58465,000——
2020-02-24$69.49$78.65384,600——
2020-02-21$70.58$79.88277,400——
2020-02-20$71.84$81.31261,800——
2020-02-19$72.82$82.41293,800——
2020-02-18$73.11$82.74164,600——
2020-02-14$73.11$82.74136,400——
2020-02-13$73.99$83.74450,000——
2020-02-12$73.71$83.10309,200——
2020-02-11$73.97$83.40475,800——
2020-02-10$74.09$83.53216,500——
2020-02-07$74.55$84.05404,500——
2020-02-06$74.17$83.62520,000——
2020-02-05$74.28$83.75404,000——
2020-02-04$73.71$83.10239,200——
2020-02-03$72.87$82.16512,300——
2020-01-31$71.75$80.90359,700——
2020-01-30$73.22$82.55262,900——
2020-01-29$73.49$82.86340,800——
2020-01-28$73.87$83.29253,300——
2020-01-27$73.48$82.85362,300——
2020-01-24$74.10$83.54314,300——
2020-01-23$74.74$84.27274,700——
2020-01-22$74.79$84.32219,700——
2020-01-21$74.35$83.83269,400——
2020-01-17$75.29$84.89252,200——
2020-01-16$75.93$85.61354,900——
2020-01-15$75.05$84.62508,400——
2020-01-14$75.23$84.82251,600——
2020-01-13$75.60$85.24349,700——
2020-01-10$74.72$84.24278,100——
2020-01-09$74.59$84.10214,600——
2020-01-08$73.91$83.33290,600——
2020-01-07$74.27$83.74211,000——
2020-01-06$75.18$84.76413,600——
2020-01-03$74.97$84.53338,200——
2020-01-02$75.05$84.62272,900——