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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$79.67$92.46219,000——
2021-12-30$80.15$93.01266,800——
2021-12-29$80.73$93.69312,700——
2021-12-28$79.85$92.67342,200——
2021-12-27$78.86$91.52173,700——
2021-12-23$78.11$90.65388,000——
2021-12-22$78.42$91.01341,400——
2021-12-21$77.09$89.46320,900——
2021-12-20$75.08$87.13489,700——
2021-12-17$76.83$89.16878,400——
2021-12-16$76.25$88.49341,200——
2021-12-15$76.46$88.73545,000——
2021-12-14$76.02$88.22506,600——
2021-12-13$76.43$88.70413,800——
2021-12-10$77.06$89.43471,800——
2021-12-09$77.59$90.04352,600——
2021-12-08$79.21$91.92258,600——
2021-12-07$78.89$91.55249,600——
2021-12-06$79.46$92.21495,000——
2021-12-03$78.38$90.96293,200——
2021-12-02$77.64$90.10401,600——
2021-12-01$74.55$86.51474,900——
2021-11-30$75.45$87.56522,700——
2021-11-29$77.57$90.02467,200——
2021-11-26$77.22$89.61308,600——
2021-11-24$80.72$93.67252,800——
2021-11-23$80.75$93.71393,300——
2021-11-22$81.52$94.60377,800——
2021-11-19$81.30$94.35514,800——
2021-11-18$79.66$92.44555,300——
2021-11-17$83.69$97.12292,500——
2021-11-16$84.80$98.41350,600——
2021-11-15$83.29$96.66264,900——
2021-11-12$84.71$98.31174,400——
2021-11-11$85.99$99.47165,700——
2021-11-10$86.00$99.48142,500——
2021-11-09$85.78$99.22111,500——
2021-11-08$85.64$99.06167,900——
2021-11-05$86.27$99.79276,700——
2021-11-04$84.40$97.63257,200——
2021-11-03$85.27$98.63325,200——
2021-11-02$84.92$98.23223,200——
2021-11-01$86.49$100.04231,500——
2021-10-29$84.57$97.82260,100——
2021-10-28$83.78$96.91218,400——
2021-10-27$83.00$96.01283,800——
2021-10-26$84.49$97.73394,400——
2021-10-25$83.85$96.99264,700——
2021-10-22$84.21$97.41314,400——
2021-10-21$84.73$98.01238,800——
2021-10-20$84.94$98.25207,900——
2021-10-19$84.82$98.11220,000——
2021-10-18$84.96$98.27180,800——
2021-10-15$86.26$99.78259,400——
2021-10-14$86.94$100.56234,800——
2021-10-13$84.95$98.26208,200——
2021-10-12$83.72$96.84148,800——
2021-10-11$83.20$96.24148,100——
2021-10-08$84.99$98.31122,700——
2021-10-07$84.96$98.27431,400——
2021-10-06$84.01$97.18239,100——
2021-10-05$84.08$97.26208,400——
2021-10-04$84.88$98.18315,400——
2021-10-01$85.42$98.81258,000——
2021-09-30$83.20$96.24495,600——
2021-09-29$84.69$97.96212,200——
2021-09-28$83.56$96.65218,900——
2021-09-27$84.90$98.20243,200——
2021-09-24$84.08$97.26220,200——
2021-09-23$82.90$95.89206,200——
2021-09-22$82.09$94.95270,300——
2021-09-21$81.73$94.54234,200——
2021-09-20$82.34$95.24253,500——
2021-09-17$83.71$96.83916,500——
2021-09-16$83.87$97.01384,200——
2021-09-15$84.01$97.18213,200——
2021-09-14$83.72$96.84334,500——
2021-09-13$83.92$97.07234,600——
2021-09-10$83.03$96.04229,900——
2021-09-09$84.24$97.44224,200——
2021-09-08$86.16$99.66222,300——
2021-09-07$86.65$100.23275,200——
2021-09-03$87.75$101.50230,600——
2021-09-02$87.81$101.57211,500——
2021-09-01$87.24$100.91234,000——
2021-08-31$87.09$100.74260,900——
2021-08-30$86.10$99.59196,100——
2021-08-27$86.56$100.12290,700——
2021-08-26$84.60$97.86288,700——
2021-08-25$85.64$99.061,254,900——
2021-08-24$85.24$98.60530,900——
2021-08-23$86.21$99.72276,900——
2021-08-20$85.37$98.75303,300——
2021-08-19$84.06$97.23283,300——
2021-08-18$83.59$96.69297,300——
2021-08-17$86.27$99.79472,400——
2021-08-16$83.80$96.93392,800——
2021-08-13$82.66$95.61250,200——
2021-08-12$81.94$94.78249,300——
2021-08-11$81.57$94.03229,200——
2021-08-10$81.53$93.98278,500——
2021-08-09$81.46$93.90356,400——
2021-08-06$83.99$96.82317,400——
2021-08-05$84.70$97.64429,800——
2021-08-04$86.14$99.30231,000——
2021-08-03$87.66$101.05242,900——
2021-08-02$88.06$101.51171,800——
2021-07-30$89.00$102.59215,100——
2021-07-29$88.82$102.39150,200——
2021-07-28$88.12$101.58157,000——
2021-07-27$87.88$101.30227,600——
2021-07-26$89.01$102.61202,900——
2021-07-23$88.61$102.14144,900——
2021-07-22$87.12$100.43174,200——
2021-07-21$87.69$101.08213,500——
2021-07-20$86.98$100.27350,700——
2021-07-19$85.63$98.71270,600——
2021-07-16$87.08$100.38274,700——
2021-07-15$88.08$101.53281,100——
2021-07-14$89.08$102.69201,900——
2021-07-13$88.29$101.78286,100——
2021-07-12$88.70$102.25161,900——
2021-07-09$88.88$102.46162,100——
2021-07-08$87.70$101.10225,000——
2021-07-07$87.96$101.40208,700——
2021-07-06$86.55$99.77357,100——
2021-07-02$87.15$100.46263,900——
2021-07-01$88.11$101.57307,100——
2021-06-30$87.97$101.41267,200——
2021-06-29$88.12$101.58662,500——
2021-06-28$87.08$100.38890,500——
2021-06-25$92.28$106.37703,400——
2021-06-24$91.91$105.95134,100——
2021-06-23$91.21$105.14190,900——
2021-06-22$91.84$105.87269,900——
2021-06-21$91.82$105.84337,300——
2021-06-18$88.87$102.44493,400——
2021-06-17$90.03$103.78255,200——
2021-06-16$92.22$106.31296,800——
2021-06-15$92.73$106.89251,500——
2021-06-14$93.58$107.87239,300——
2021-06-11$94.39$108.81443,500——
2021-06-10$92.17$106.25225,900——
2021-06-09$91.06$104.97214,500——
2021-06-08$90.86$104.74180,400——
2021-06-07$90.10$103.86191,000——
2021-06-04$90.82$104.69167,600——
2021-06-03$90.03$103.78188,500——
2021-06-02$90.92$104.81253,800——
2021-06-01$91.26$105.20211,500——
2021-05-28$92.67$106.82267,500——
2021-05-27$92.22$106.31310,400——
2021-05-26$91.37$105.33296,200——
2021-05-25$90.95$104.84257,500——
2021-05-24$90.79$104.66192,700——
2021-05-21$90.33$104.13263,200——
2021-05-20$90.07$103.83276,900——
2021-05-19$89.68$103.38234,500——
2021-05-18$89.58$103.26260,100——
2021-05-17$90.62$104.46296,600——
2021-05-14$89.87$103.60297,600——
2021-05-13$88.52$102.04344,900——
2021-05-12$86.72$99.64303,900——
2021-05-11$88.93$102.18295,500——
2021-05-10$90.07$103.49328,600——
2021-05-07$91.09$104.66305,600——
2021-05-06$92.55$106.34426,600——
2021-05-05$92.21$105.95319,400——
2021-05-04$92.14$105.87323,400——
2021-05-03$92.60$106.40357,300——
2021-04-30$91.64$105.30338,000——
2021-04-29$92.97$106.82216,500——
2021-04-28$92.47$106.25258,500——
2021-04-27$92.85$106.69536,700——
2021-04-26$92.31$106.07461,300——
2021-04-23$93.09$106.96538,100——
2021-04-22$92.25$106.00573,300——
2021-04-21$94.24$108.28523,600——
2021-04-20$94.90$109.04289,100——
2021-04-19$95.73$110.00334,700——
2021-04-16$94.89$109.03337,000——
2021-04-15$94.89$109.03183,300——
2021-04-14$93.95$107.95226,500——
2021-04-13$92.57$106.36221,800——
2021-04-12$93.36$107.27192,000——
2021-04-09$94.07$108.09238,900——
2021-04-08$93.18$107.07277,000——
2021-04-07$91.18$104.77232,800——
2021-04-06$92.77$106.59366,500——
2021-04-05$92.99$106.85213,300——
2021-04-01$91.30$104.91359,500——
2021-03-31$89.04$102.31508,100——
2021-03-30$88.94$102.19288,200——
2021-03-29$88.57$101.77339,700——
2021-03-26$88.76$101.99310,300——
2021-03-25$87.68$100.75271,400——
2021-03-24$86.36$99.23335,900——
2021-03-23$87.53$100.57404,200——
2021-03-22$87.24$100.24208,700——
2021-03-19$86.29$99.15798,500——
2021-03-18$85.62$98.38405,000——
2021-03-17$86.46$99.34184,500——
2021-03-16$87.20$100.19243,600——
2021-03-15$87.09$100.07185,100——
2021-03-12$87.53$100.57206,500——
2021-03-11$86.92$99.87325,600——
2021-03-10$85.98$98.79277,300——
2021-03-09$84.41$96.99291,400——
2021-03-08$85.31$98.02234,900——
2021-03-05$84.47$97.06330,400——
2021-03-04$81.94$94.15297,800——
2021-03-03$82.87$95.22272,300——
2021-03-02$82.69$95.01176,900——
2021-03-01$83.78$96.26353,900——
2021-02-26$81.28$93.39361,300——
2021-02-25$82.88$95.23264,600——
2021-02-24$83.28$95.69211,600——
2021-02-23$83.71$96.18424,400——
2021-02-22$83.13$95.52468,900——
2021-02-19$82.14$94.38348,700——
2021-02-18$81.77$93.96183,400——
2021-02-17$81.79$93.98259,700——
2021-02-16$82.39$94.67225,400——
2021-02-12$83.17$95.56253,200——
2021-02-11$84.01$96.53339,700——
2021-02-10$84.05$96.25322,500——
2021-02-09$83.86$96.04388,300——
2021-02-08$82.30$94.25326,000——
2021-02-05$80.36$92.03305,400——
2021-02-04$80.81$92.54540,900——
2021-02-03$75.83$86.84339,300——
2021-02-02$76.64$87.77292,900——
2021-02-01$76.47$87.57303,200——
2021-01-29$75.06$85.96343,800——
2021-01-28$76.78$87.93422,900——
2021-01-27$76.22$87.29391,100——
2021-01-26$78.17$89.52386,800——
2021-01-25$79.37$90.89399,700——
2021-01-22$77.19$88.40601,600——
2021-01-21$75.74$86.74318,100——
2021-01-20$76.35$87.44492,900——
2021-01-19$76.58$87.70513,800——
2021-01-15$76.30$87.38260,400——
2021-01-14$76.07$87.11311,300——
2021-01-13$76.19$87.25217,500——
2021-01-12$76.75$87.89250,300——
2021-01-11$76.85$88.01284,100——
2021-01-08$77.17$88.37364,800——
2021-01-07$78.71$90.14625,000——
2021-01-06$77.84$89.14987,800——
2021-01-05$74.52$85.34606,400——
2021-01-04$73.07$83.68362,300——