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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$83.86$100.41197,000——
2023-12-28$84.24$100.87196,600——
2023-12-27$84.30$100.94225,500——
2023-12-26$84.72$101.44206,300——
2023-12-22$84.49$101.17280,600——
2023-12-21$83.91$100.47257,500——
2023-12-20$82.06$98.26405,600——
2023-12-19$82.95$99.32348,400——
2023-12-18$82.85$99.20373,500——
2023-12-15$81.47$97.551,279,300——
2023-12-14$83.58$100.08534,700——
2023-12-13$85.95$102.91370,600——
2023-12-12$85.33$102.17295,100——
2023-12-11$85.65$102.56247,700——
2023-12-08$85.08$101.87206,000——
2023-12-07$84.91$101.67266,700——
2023-12-06$85.53$102.41194,200——
2023-12-05$85.46$102.33335,500——
2023-12-04$86.88$104.03241,300——
2023-12-01$85.17$101.98236,400——
2023-11-30$83.49$99.97264,500——
2023-11-29$82.17$98.39211,600——
2023-11-28$82.64$98.95404,200——
2023-11-27$84.25$100.88328,400——
2023-11-24$83.77$100.3079,600——
2023-11-22$83.28$99.72177,300——
2023-11-21$83.05$99.44264,300——
2023-11-20$81.84$97.99360,700——
2023-11-17$82.31$98.56443,800——
2023-11-16$82.77$99.11735,200——
2023-11-15$78.84$94.40573,300——
2023-11-14$78.73$94.27609,200——
2023-11-13$75.66$90.23342,500——
2023-11-10$76.02$90.66360,500——
2023-11-09$75.33$89.84347,900——
2023-11-08$76.49$91.22249,100——
2023-11-07$76.67$91.44264,100——
2023-11-06$76.98$91.81138,300——
2023-11-03$77.13$91.99167,400——
2023-11-02$75.77$90.37206,900——
2023-11-01$75.11$89.58201,600——
2023-10-31$74.72$89.11206,100——
2023-10-30$73.54$87.71213,100——
2023-10-27$73.03$87.10199,500——
2023-10-26$74.92$89.35175,800——
2023-10-25$74.54$88.90254,500——
2023-10-24$74.57$88.93224,800——
2023-10-23$76.58$91.33308,600——
2023-10-20$77.41$92.32590,800——
2023-10-19$77.67$92.63690,200——
2023-10-18$77.20$92.07211,000——
2023-10-17$78.36$93.45340,000——
2023-10-16$78.59$93.73312,200——
2023-10-13$76.87$91.68194,800——
2023-10-12$77.19$92.06255,200——
2023-10-11$76.90$91.71187,000——
2023-10-10$77.18$92.05215,600——
2023-10-09$76.13$90.80207,200——
2023-10-06$74.96$89.40214,000——
2023-10-05$74.20$88.49340,500——
2023-10-04$73.33$87.46291,800——
2023-10-03$72.89$86.93235,300——
2023-10-02$74.27$88.58236,300——
2023-09-29$74.68$89.07274,100——
2023-09-28$74.96$89.40173,400——
2023-09-27$74.38$88.71263,200——
2023-09-26$74.67$89.05281,800——
2023-09-25$76.35$91.06256,400——
2023-09-22$76.40$91.12301,400——
2023-09-21$76.78$91.57314,500——
2023-09-20$78.34$93.43364,700——
2023-09-19$77.93$92.94375,600——
2023-09-18$78.93$94.13321,300——
2023-09-15$79.65$94.99737,300——
2023-09-14$80.91$96.50187,300——
2023-09-13$80.06$95.48245,900——
2023-09-12$78.76$93.93144,000——
2023-09-11$78.60$93.74191,100——
2023-09-08$78.71$93.87346,800——
2023-09-07$78.95$94.16192,000——
2023-09-06$79.58$94.91202,600——
2023-09-05$79.00$94.22230,500——
2023-09-01$80.83$96.40152,600——
2023-08-31$80.82$96.39230,600——
2023-08-30$80.61$96.14216,200——
2023-08-29$80.35$95.83176,400——
2023-08-28$81.35$97.02136,400——
2023-08-25$80.76$96.32117,500——
2023-08-24$80.67$96.21180,600——
2023-08-23$81.04$96.65170,900——
2023-08-22$80.43$95.92185,100——
2023-08-21$80.17$95.61212,700——
2023-08-18$79.61$94.95442,700——
2023-08-17$78.34$93.43264,900——
2023-08-16$79.75$95.11222,300——
2023-08-15$80.89$96.47187,800——
2023-08-14$82.44$98.32514,500——
2023-08-11$79.96$95.03285,100——
2023-08-10$79.97$95.04167,300——
2023-08-09$79.94$95.01204,100——
2023-08-08$80.02$95.10325,400——
2023-08-07$82.22$97.71301,700——
2023-08-04$79.59$94.59706,800——
2023-08-03$79.58$94.581,079,200——
2023-08-02$82.98$98.62397,800——
2023-08-01$83.65$99.41210,700——
2023-07-31$83.76$99.55469,300——
2023-07-28$84.17$100.03218,600——
2023-07-27$83.21$98.89357,800——
2023-07-26$83.85$99.65495,600——
2023-07-25$87.09$103.50338,200——
2023-07-24$87.57$104.07228,500——
2023-07-21$87.77$104.31329,100——
2023-07-20$87.30$103.75168,900——
2023-07-19$86.93$103.31267,900——
2023-07-18$86.55$102.86441,400——
2023-07-17$87.36$103.82190,000——
2023-07-14$86.72$103.06172,300——
2023-07-13$86.86$103.23236,600——
2023-07-12$86.50$102.80278,200——
2023-07-11$87.05$103.46219,700——
2023-07-10$85.90$102.09226,100——
2023-07-07$84.45$100.37321,800——
2023-07-06$83.11$98.77242,900——
2023-07-05$83.58$99.33286,600——
2023-07-03$84.84$100.83119,400——
2023-06-30$84.51$100.44394,000——
2023-06-29$84.15$100.01499,400——
2023-06-28$82.89$98.51313,100——
2023-06-27$83.73$99.51223,700——
2023-06-26$82.89$98.51195,000——
2023-06-23$83.54$99.28509,500——
2023-06-22$85.71$101.86153,600——
2023-06-21$85.79$101.96199,400——
2023-06-20$85.41$101.51175,800——
2023-06-16$85.69$101.84545,000——
2023-06-15$85.11$101.15299,700——
2023-06-14$84.89$100.89341,300——
2023-06-13$85.65$101.79225,200——
2023-06-12$85.21$101.27227,300——
2023-06-09$84.31$100.20159,100——
2023-06-08$84.43$100.34198,200——
2023-06-07$84.27$100.15299,300——
2023-06-06$82.64$98.21243,600——
2023-06-05$81.22$96.53221,500——
2023-06-02$83.26$98.95345,500——
2023-06-01$81.66$97.05366,400——
2023-05-31$80.96$96.221,059,500——
2023-05-30$80.40$95.55529,800——
2023-05-26$80.33$95.47396,000——
2023-05-25$79.70$94.72240,300——
2023-05-24$80.37$95.52209,100——
2023-05-23$80.77$95.99287,900——
2023-05-22$81.75$97.16363,900——
2023-05-19$81.70$97.10283,900——
2023-05-18$82.45$97.99327,700——
2023-05-17$81.23$96.54486,400——
2023-05-16$79.50$94.48305,300——
2023-05-15$79.58$94.58268,300——
2023-05-12$79.50$94.48173,500——
2023-05-11$79.20$93.79253,600——
2023-05-10$80.05$94.80267,400——
2023-05-09$79.46$94.10294,400——
2023-05-08$79.45$94.09325,300——
2023-05-05$80.50$95.33476,000——
2023-05-04$78.03$92.41672,900——
2023-05-03$82.21$97.36453,200——
2023-05-02$82.75$98.00400,100——
2023-05-01$84.22$99.74163,900——
2023-04-28$83.65$99.06306,100——
2023-04-27$83.00$98.29304,800——
2023-04-26$81.25$96.22308,200——
2023-04-25$81.70$96.75416,900——
2023-04-24$82.45$97.64153,700——
2023-04-21$82.41$97.59265,700——
2023-04-20$82.07$97.19345,100——
2023-04-19$81.95$97.05300,800——
2023-04-18$82.77$98.02304,200——
2023-04-17$84.02$99.50240,800——
2023-04-14$83.65$99.06275,800——
2023-04-13$84.20$99.71303,400——
2023-04-12$82.64$97.87774,300——
2023-04-11$81.60$96.64513,500——
2023-04-10$81.44$96.45258,400——
2023-04-06$80.24$95.02239,800——
2023-04-05$79.25$93.85253,600——
2023-04-04$79.65$94.33394,100——
2023-04-03$79.85$94.56398,700——
2023-03-31$78.70$93.20328,400——
2023-03-30$77.20$91.42299,100——
2023-03-29$77.15$91.37419,800——
2023-03-28$77.25$91.48451,500——
2023-03-27$76.95$91.13441,900——
2023-03-24$75.08$88.91418,500——
2023-03-23$74.25$87.93332,500——
2023-03-22$74.85$88.64474,100——
2023-03-21$76.53$90.63405,100——
2023-03-20$76.67$90.80352,200——
2023-03-17$74.03$87.67694,100——
2023-03-16$75.15$89.00410,000——
2023-03-15$74.68$88.44455,200——
2023-03-14$76.00$90.00451,800——
2023-03-13$75.18$89.03475,500——
2023-03-10$76.70$90.83363,700——
2023-03-09$78.02$92.40518,100——
2023-03-08$79.39$94.02269,100——
2023-03-07$80.54$95.38271,200——
2023-03-06$82.27$97.43189,400——
2023-03-03$82.58$97.80213,800——
2023-03-02$82.31$97.48234,000——
2023-03-01$81.99$97.10469,500——
2023-02-28$82.08$97.20437,100——
2023-02-27$82.23$97.38184,700——
2023-02-24$82.83$98.09337,200——
2023-02-23$82.51$97.71490,800——
2023-02-22$83.04$98.34319,400——
2023-02-21$83.27$98.61429,100——
2023-02-17$84.00$99.48611,700——
2023-02-16$84.33$99.87364,100——
2023-02-15$83.87$99.32238,000——
2023-02-14$83.08$98.39249,900——
2023-02-13$84.20$99.38281,200——
2023-02-10$83.95$99.09475,800——
2023-02-09$82.61$97.511,043,300——
2023-02-08$75.58$89.21882,500——
2023-02-07$75.72$89.37295,500——
2023-02-06$75.12$88.67311,300——
2023-02-03$74.86$88.36248,500——
2023-02-02$75.35$88.94394,800——
2023-02-01$75.75$89.41629,700——
2023-01-31$74.85$88.35633,600——
2023-01-30$71.88$84.84250,600——
2023-01-27$71.31$84.17224,500——
2023-01-26$71.94$84.91321,200——
2023-01-25$71.54$84.44293,300——
2023-01-24$71.79$84.73223,400——
2023-01-23$72.62$85.71346,400——
2023-01-20$72.38$85.43323,900——
2023-01-19$72.03$85.02280,200——
2023-01-18$73.37$86.60469,100——
2023-01-17$73.07$86.25171,800——
2023-01-13$73.36$86.59205,400——
2023-01-12$73.51$86.77275,600——
2023-01-11$73.25$86.46543,400——
2023-01-10$73.20$86.40336,400——
2023-01-09$73.00$86.16565,000——
2023-01-06$73.56$86.82427,300——
2023-01-05$72.56$85.64264,600——
2023-01-04$73.28$86.49279,000——
2023-01-03$73.93$87.26315,300——