Maximus Stock Price History
NYSE: MMSConsumer DiscretionaryBusiness ServicesUSD
59.39+0.62 (+1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MMS price history at a glance
The price history for Maximus (MMS) on this page begins on June 9, 1997, when the stock closed at $4.50; it most recently closed at $59.39 on October 5, 2026. The highest price in this record is $100.00, reached on January 19, 2026; the latest close is 40.6% below that peak. Across the 28 complete calendar years in the table, MMS finished higher in 18 and lower in 10. Its best year was 2012 (+57.0%) and its worst was 2002 (-36.1%).
Over roughly 29 years the share price changed +1219.8%, a 9.2% compound annual price return (excluding dividends). In the last 12 months alone, MMS has lost 32.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $100.00
- Date of high
- Jan 19, 2026
- Low since 1997
- $4.25
- Date of low
- Jun 30, 1997
- 52-week high
- $100.00
- 52-week low
- $51.04
- IPO year
- 1997
- Last close
- $59.39
MMS returns
1 week
+12.80%
1 month
+5.85%
3 months
+4.87%
6 months
-9.85%
Year to date
-31.20%
1 year
-32.72%
3 years
-22.74%
5 years
-31.15%
MMS price return, excluding dividends.
MMS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.39 | -31.32% |
| 2025 | 86.47 | +11.57% |
| 2024 | 77.50 | -7.58% |
| 2023 | 83.86 | +14.36% |
| 2022 | 73.33 | -7.96% |
| 2021 | 79.67 | +8.85% |
| 2020 | 73.19 | -2.37% |
| 2019 | 74.97 | +11.91% |
| 2018 | 66.99 | -6.41% |
| 2017 | 71.58 | +28.30% |
| 2016 | 55.79 | -0.82% |
| 2015 | 56.25 | +4.67% |
| 2014 | 53.74 | +26.30% |
| 2013 | 42.55 | +31.08% |
| 2012 | 32.46 | +57.00% |
| 2011 | 20.68 | +26.11% |
| 2010 | 16.40 | +31.16% |
| 2009 | 12.50 | +39.08% |
| 2008 | 8.99 | -4.24% |
| 2007 | 9.39 | +21.96% |
| 2006 | 7.70 | -16.11% |
| 2005 | 9.17 | +17.90% |
| 2004 | 7.78 | -20.81% |
| 2003 | 9.83 | +51.45% |
| 2002 | 6.49 | -36.08% |
| 2001 | 10.15 | +16.21% |
| 2000 | 8.73 | +2.95% |
| 1999 | 8.48 | -8.28% |
| 1998 | 9.25 | +48.74% |
| 1997* | 6.22 | +38.20% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
MMS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.29 | 60.19 | 58.29 | 59.39 | +1.05% | |
| 55.81 | 58.88 | 55.73 | 58.77 | +5.61% | |
| 54.69 | 56.04 | 54.04 | 55.65 | +1.77% | |
| 54.55 | 54.92 | 53.80 | 54.68 | +0.50% | |
| 52.55 | 54.45 | 52.45 | 54.41 | +3.34% | |
| 53.69 | 53.69 | 52.61 | 52.65 | -1.64% | |
| 54.23 | 55.50 | 53.52 | 53.53 | +0.64% | |
| 53.20 | 53.65 | 52.79 | 53.19 | +0.23% | |
| 51.86 | 53.10 | 51.17 | 53.07 | +1.86% | |
| 51.90 | 52.46 | 51.04 | 52.10 | -0.97% | |
| 52.17 | 53.36 | 51.68 | 52.61 | -0.02% | |
| 53.90 | 54.32 | 52.03 | 52.62 | -2.18% | |
| 56.05 | 56.05 | 53.65 | 53.79 | -2.52% | |
| 56.79 | 56.79 | 55.18 | 55.18 | -1.41% | |
| 55.96 | 56.72 | 55.72 | 55.97 | +0.05% | |
| 56.39 | 56.72 | 55.65 | 55.94 | -1.53% | |
| 57.65 | 57.68 | 56.69 | 56.81 | -1.39% | |
| 57.93 | 58.79 | 57.43 | 57.61 | -0.98% | |
| 58.46 | 59.10 | 57.86 | 58.18 | -1.97% | |
| 58.52 | 59.79 | 57.16 | 59.35 | +4.27% | |
| 56.67 | 57.42 | 55.97 | 56.92 | +0.69% | |
| 56.04 | 57.03 | 55.88 | 56.53 | +0.75% | |
| 56.42 | 56.66 | 55.34 | 56.11 | -0.39% | |
| 57.05 | 57.05 | 55.57 | 56.33 | -2.31% | |
| 57.52 | 57.99 | 56.71 | 57.66 | -1.32% | |
| 58.00 | 59.19 | 57.38 | 58.43 | +1.46% | |
| 57.43 | 58.32 | 56.47 | 57.59 | -0.09% | |
| 57.76 | 58.66 | 57.60 | 57.64 | -0.23% | |
| 59.17 | 59.17 | 57.68 | 57.77 | -3.31% | |
| 59.70 | 60.69 | 59.51 | 59.75 | +0.35% | |
| 58.92 | 60.13 | 58.78 | 59.54 | +0.97% | |
| 58.15 | 59.27 | 57.82 | 58.97 | +0.75% | |
| 57.74 | 58.65 | 57.60 | 58.53 | +0.50% | |
| 58.20 | 58.71 | 58.01 | 58.24 | +0.03% | |
| 57.81 | 58.57 | 57.50 | 58.22 | +0.80% | |
| 58.08 | 58.68 | 57.44 | 57.76 | -1.10% | |
| 56.84 | 59.03 | 56.63 | 58.40 | +3.56% | |
| 55.10 | 57.00 | 55.10 | 56.39 | +3.60% | |
| 54.60 | 55.49 | 54.17 | 54.43 | -1.54% | |
| 55.99 | 56.21 | 54.87 | 55.28 | -1.39% | |
| 54.60 | 56.10 | 54.50 | 56.06 | +2.98% | |
| 53.83 | 54.75 | 53.43 | 54.44 | +0.46% | |
| 55.22 | 55.30 | 53.59 | 54.19 | -2.01% | |
| 58.55 | 58.84 | 55.18 | 55.30 | -6.57% | |
| 59.43 | 61.71 | 59.01 | 59.19 | +1.47% | |
| 57.90 | 59.17 | 54.16 | 58.33 | -7.63% | |
| 63.78 | 63.81 | 62.36 | 63.15 | -0.28% | |
| 61.32 | 63.33 | 61.08 | 63.33 | +1.80% | |
| 61.24 | 62.36 | 61.24 | 62.21 | +3.25% | |
| 60.02 | 60.74 | 59.55 | 60.25 | -0.64% | |
| 61.72 | 61.99 | 59.78 | 60.64 | -4.01% | |
| 62.99 | 63.79 | 62.64 | 63.17 | +0.35% | |
| 62.05 | 63.59 | 61.89 | 62.95 | +3.32% | |
| 59.78 | 61.97 | 59.67 | 60.93 | +2.11% | |
| 58.13 | 59.93 | 57.21 | 59.67 | +3.94% | |
| 56.75 | 58.08 | 56.75 | 57.41 | -0.28% | |
| 57.22 | 57.61 | 56.74 | 57.57 | +1.61% | |
| 56.91 | 57.19 | 55.74 | 56.66 | -2.19% | |
| 58.30 | 59.06 | 57.51 | 57.93 | -0.63% | |
| 59.31 | 60.78 | 57.26 | 58.30 | -1.24% | |
| 58.55 | 59.49 | 58.11 | 59.03 | +1.83% | |
| 57.96 | 59.81 | 57.46 | 57.97 | +0.64% | |
| 57.06 | 58.48 | 56.76 | 57.60 | -1.30% | |
| 57.22 | 58.57 | 56.95 | 58.36 | +3.05% | |
| 57.28 | 57.65 | 56.29 | 56.63 | -0.05% | |
| 56.28 | 56.74 | 55.20 | 56.66 | -0.98% | |
| 56.53 | 57.32 | 56.10 | 57.22 | +0.65% | |
| 57.04 | 57.87 | 56.48 | 56.85 | +1.45% | |
| 55.74 | 56.21 | 54.44 | 56.04 | +0.52% | |
| 54.41 | 56.38 | 53.80 | 55.75 | +3.57% | |
| 54.17 | 55.07 | 53.82 | 53.83 | +0.13% | |
| 54.02 | 55.03 | 52.73 | 53.76 | -1.29% | |
| 54.91 | 55.11 | 53.88 | 54.46 | -0.13% | |
| 55.34 | 56.48 | 54.20 | 54.53 | -0.98% | |
| 56.30 | 57.00 | 54.73 | 55.07 | -3.01% | |
| 56.00 | 57.33 | 56.00 | 56.78 | +1.54% | |
| 55.13 | 56.20 | 54.47 | 55.92 | +3.48% | |
| 55.43 | 56.30 | 53.40 | 54.04 | -3.05% | |
| 59.01 | 59.01 | 55.26 | 55.74 | -6.13% | |
| 60.62 | 61.62 | 59.16 | 59.38 | -2.97% | |
| 61.68 | 62.07 | 60.98 | 61.20 | +0.03% | |
| 62.35 | 63.15 | 60.70 | 61.18 | -1.77% | |
| 61.98 | 63.26 | 61.66 | 62.28 | +0.48% | |
| 61.01 | 62.11 | 60.81 | 61.98 | +1.04% | |
| 61.27 | 62.44 | 60.55 | 61.34 | +0.13% | |
| 59.79 | 61.50 | 59.50 | 61.26 | +2.68% | |
| 60.16 | 60.78 | 59.60 | 59.66 | -1.45% | |
| 61.21 | 62.30 | 60.30 | 60.54 | +0.03% | |
| 61.55 | 62.01 | 60.09 | 60.52 | +0.63% | |
| 60.16 | 60.49 | 58.26 | 60.14 | -1.28% | |
| 61.55 | 62.78 | 60.81 | 60.92 | -2.42% | |
| 61.84 | 62.92 | 61.60 | 62.43 | +0.81% | |
| 62.47 | 63.26 | 61.84 | 61.93 | -1.51% | |
| 61.96 | 63.25 | 61.63 | 62.88 | +1.37% | |
| 60.79 | 62.32 | 60.50 | 62.03 | +1.84% | |
| 61.17 | 61.17 | 60.11 | 60.91 | -0.43% | |
| 61.27 | 62.55 | 60.92 | 61.17 | -0.36% | |
| 59.70 | 61.86 | 58.39 | 61.39 | +2.10% | |
| 59.68 | 60.36 | 56.92 | 60.13 | +0.38% | |
| 59.56 | 61.24 | 58.80 | 59.90 | +0.42% | |
| 59.32 | 61.27 | 59.32 | 59.65 | +0.49% | |
| 60.15 | 60.48 | 58.64 | 59.36 | -0.95% | |
| 59.68 | 61.00 | 59.01 | 59.93 | +0.82% | |
| 60.46 | 60.89 | 57.32 | 59.44 | -2.84% | |
| 61.95 | 62.46 | 60.78 | 61.18 | -0.55% | |
| 63.71 | 64.04 | 60.68 | 61.52 | -4.28% | |
| 66.66 | 66.85 | 64.22 | 64.27 | -3.59% | |
| 63.59 | 70.17 | 63.59 | 66.66 | +4.24% | |
| 65.38 | 65.69 | 63.26 | 63.95 | -1.96% | |
| 64.67 | 65.73 | 63.85 | 65.23 | +1.07% | |
| 65.36 | 66.58 | 63.93 | 64.54 | -1.59% | |
| 66.00 | 66.36 | 65.00 | 65.58 | -0.06% | |
| 64.78 | 65.91 | 64.30 | 65.62 | +0.41% | |
| 66.37 | 66.37 | 64.49 | 65.35 | -0.05% | |
| 65.77 | 66.73 | 64.30 | 65.38 | +0.54% | |
| 65.47 | 66.54 | 64.66 | 65.03 | -0.67% | |
| 65.00 | 66.46 | 64.47 | 65.47 | -0.12% | |
| 66.34 | 66.57 | 64.80 | 65.55 | -2.18% | |
| 68.25 | 68.67 | 66.57 | 67.01 | -1.34% | |
| 69.38 | 70.29 | 67.86 | 67.92 | -1.05% | |
| 68.95 | 69.86 | 68.16 | 68.64 | -0.77% | |
| 69.81 | 70.82 | 68.61 | 69.17 | -0.07% | |
| 69.73 | 70.50 | 69.06 | 69.22 | -0.29% | |
| 68.27 | 69.55 | 67.89 | 69.42 | +1.79% | |
| 67.46 | 68.63 | 67.21 | 68.20 | +1.26% | |
| 65.71 | 67.48 | 65.16 | 67.35 | +2.23% | |
| 65.69 | 65.94 | 64.27 | 65.88 | +0.12% | |
| 64.70 | 65.86 | 63.75 | 65.80 | +1.06% | |
| 67.63 | 68.00 | 64.55 | 65.11 | -0.06% | |
| 63.72 | 65.47 | 63.35 | 65.15 | +2.24% | |
| 62.23 | 64.16 | 61.56 | 63.72 | +2.15% | |
| 62.02 | 63.63 | 60.75 | 62.38 | -0.29% | |
| 64.12 | 64.39 | 62.51 | 62.56 | -2.40% | |
| 65.87 | 66.10 | 63.56 | 64.10 | -1.43% | |
| 65.62 | 65.78 | 64.75 | 65.03 | -0.09% | |
| 66.03 | 66.07 | 64.66 | 65.09 | -1.42% | |
| 67.24 | 67.90 | 65.72 | 66.03 | -2.62% | |
| 68.78 | 68.78 | 66.70 | 67.81 | +1.01% | |
| 67.64 | 68.54 | 65.99 | 67.13 | -2.03% | |
| 69.89 | 70.73 | 68.51 | 68.52 | +0.19% | |
| 68.83 | 69.85 | 67.09 | 68.39 | -0.49% | |
| 68.72 | 70.32 | 68.28 | 68.73 | -0.55% | |
| 70.97 | 72.21 | 68.88 | 69.11 | -4.13% | |
| 72.25 | 73.36 | 71.88 | 72.09 | +0.74% | |
| 72.50 | 72.79 | 71.50 | 71.56 | -1.17% | |
| 72.81 | 73.27 | 71.08 | 72.41 | -0.03% | |
| 73.55 | 74.50 | 72.02 | 72.43 | -1.79% | |
| 74.02 | 74.11 | 72.23 | 73.75 | +0.37% | |
| 76.77 | 76.77 | 71.81 | 73.48 | -4.92% | |
| 77.24 | 77.75 | 73.78 | 77.28 | -0.94% | |
| 78.10 | 78.65 | 76.93 | 78.01 | -0.99% | |
| 77.79 | 79.24 | 77.70 | 78.79 | +1.16% | |
| 76.76 | 78.50 | 75.31 | 77.89 | +2.46% | |
| 72.40 | 76.53 | 72.25 | 76.02 | +2.91% | |
| 74.60 | 75.39 | 73.54 | 73.87 | -2.30% | |
| 74.55 | 76.03 | 74.28 | 75.61 | -0.05% | |
| 74.60 | 75.90 | 73.85 | 75.65 | +2.12% | |
| 73.71 | 74.26 | 72.26 | 74.08 | +1.11% | |
| 72.41 | 75.08 | 72.41 | 73.27 | +1.23% | |
| 73.37 | 73.78 | 72.14 | 72.38 | -1.90% | |
| 74.58 | 75.19 | 72.80 | 73.78 | -1.50% | |
| 75.06 | 75.89 | 74.24 | 74.90 | -0.50% | |
| 72.75 | 75.74 | 72.69 | 75.28 | +4.05% | |
| 73.81 | 74.93 | 72.23 | 72.35 | -3.13% | |
| 73.97 | 75.68 | 72.46 | 74.69 | +1.33% | |
| 78.14 | 78.88 | 72.14 | 73.71 | -2.73% | |
| 78.37 | 79.93 | 75.06 | 75.78 | -4.23% | |
| 75.55 | 79.22 | 74.78 | 79.13 | +5.41% | |
| 74.64 | 77.65 | 74.64 | 75.07 | -0.01% | |
| 78.86 | 80.10 | 73.96 | 75.08 | -4.01% | |
| 91.05 | 98.77 | 77.41 | 78.22 | -16.51% | |
| 92.55 | 93.97 | 91.27 | 93.69 | +1.42% | |
| 93.20 | 94.73 | 91.46 | 92.38 | -2.24% | |
| 94.88 | 95.58 | 94.00 | 94.50 | +0.06% | |
| 93.46 | 94.81 | 92.13 | 94.44 | +0.29% | |
| 95.17 | 95.81 | 94.00 | 94.17 | -0.65% | |
| 96.66 | 96.96 | 94.64 | 94.79 | -2.16% | |
| 98.06 | 98.06 | 95.05 | 96.88 | -1.80% | |
| 98.69 | 99.26 | 97.48 | 98.66 | +0.07% | |
| 99.10 | 100.00 | 97.81 | 98.59 | -0.34% | |
| 97.93 | 99.28 | 97.93 | 98.93 | +1.02% | |
| 96.31 | 98.41 | 96.31 | 97.93 | +1.96% | |
| 97.81 | 99.14 | 95.97 | 96.05 | -2.31% | |
| 97.85 | 98.37 | 97.10 | 98.32 | -0.10% | |
| 96.12 | 98.83 | 95.49 | 98.42 | +2.50% | |
| 96.26 | 96.75 | 95.07 | 96.02 | -0.23% | |
| 96.62 | 97.41 | 96.10 | 96.24 | -0.36% | |
| 96.86 | 96.86 | 95.70 | 96.59 | -0.47% | |
| 95.00 | 97.20 | 95.00 | 97.05 | +2.24% | |
| 91.72 | 95.63 | 91.72 | 94.92 | +3.44% | |
| 92.00 | 92.57 | 89.60 | 91.76 | +2.96% | |
| 89.07 | 90.07 | 88.00 | 89.12 | -0.75% | |
| 86.89 | 91.09 | 86.31 | 89.79 | +3.84% | |
| 87.25 | 87.97 | 85.78 | 86.47 | +0.17% | |
| 86.67 | 87.84 | 86.30 | 86.32 | -0.68% | |
| 86.88 | 87.24 | 86.34 | 86.91 | -0.10% | |
| 86.89 | 87.55 | 86.21 | 87.00 | +0.15% | |
| 86.91 | 87.55 | 86.41 | 86.87 | -0.08% | |
| 86.90 | 87.49 | 86.31 | 86.94 | -0.17% | |
| 87.77 | 88.48 | 87.00 | 87.09 | -1.33% | |
| 88.16 | 89.36 | 87.71 | 88.26 | +0.19% | |
| 86.96 | 88.48 | 86.02 | 88.09 | +0.95% | |
| 88.54 | 89.41 | 86.98 | 87.26 | -1.45% | |
| 87.24 | 89.09 | 87.24 | 88.54 | +0.88% | |
| 86.77 | 87.91 | 85.04 | 87.77 | +1.47% | |
| 85.40 | 86.56 | 84.18 | 86.50 | +2.45% | |
| 85.10 | 85.39 | 83.72 | 84.43 | -0.67% | |
| 84.03 | 85.40 | 84.03 | 85.00 | +1.31% | |
| 81.71 | 84.22 | 81.71 | 83.90 | +2.55% | |
| 83.14 | 83.89 | 81.65 | 81.81 | -1.85% | |
| 84.63 | 84.63 | 83.27 | 83.35 | -1.56% | |
| 84.35 | 84.71 | 83.35 | 84.67 | +0.12% | |
| 84.65 | 86.80 | 84.24 | 84.57 | -0.34% | |
| 86.84 | 87.25 | 84.74 | 84.86 | -1.91% | |
| 87.52 | 87.92 | 85.83 | 86.51 | -0.62% | |
| 85.92 | 87.31 | 85.57 | 87.05 | +1.12% | |
| 86.43 | 86.64 | 85.53 | 86.09 | -0.15% | |
| 86.27 | 88.00 | 86.22 | 86.22 | -0.48% | |
| 88.03 | 88.92 | 86.50 | 86.64 | -1.24% | |
| 84.79 | 87.82 | 84.47 | 87.73 | +3.37% | |
| 83.00 | 86.56 | 81.60 | 84.87 | +3.42% | |
| 79.21 | 84.27 | 79.21 | 82.06 | +5.53% | |
| 78.79 | 79.61 | 77.59 | 77.76 | -1.51% | |
| 78.37 | 79.25 | 78.08 | 78.95 | +0.75% | |
| 79.81 | 80.30 | 78.34 | 78.36 | -1.80% | |
| 80.10 | 80.53 | 79.16 | 79.80 | -0.89% | |
| 80.70 | 81.97 | 79.80 | 80.52 | -0.05% | |
| 82.37 | 82.37 | 80.36 | 80.56 | -2.34% | |
| 83.22 | 83.22 | 81.93 | 82.49 | -0.71% | |
| 84.16 | 84.36 | 82.34 | 83.08 | -1.19% | |
| 83.29 | 84.15 | 82.09 | 84.08 | +1.25% | |
| 83.90 | 83.96 | 82.37 | 83.04 | -1.21% | |
| 83.75 | 84.50 | 83.00 | 84.06 | +0.25% | |
| 83.40 | 84.81 | 82.80 | 83.85 | +0.48% | |
| 83.12 | 83.91 | 81.11 | 83.45 | +0.40% | |
| 82.88 | 83.38 | 80.59 | 83.12 | -0.42% | |
| 84.91 | 85.78 | 83.31 | 83.47 | -1.96% | |
| 85.23 | 86.64 | 84.71 | 85.14 | -1.22% | |
| 86.28 | 86.95 | 85.60 | 86.19 | -0.02% | |
| 87.54 | 88.09 | 85.85 | 86.21 | -1.72% | |
| 88.10 | 88.33 | 86.50 | 87.72 | +0.01% | |
| 87.79 | 88.96 | 87.38 | 87.71 | +0.15% | |
| 87.56 | 88.11 | 86.93 | 87.58 | -0.15% | |
| 87.17 | 87.90 | 86.16 | 87.71 | +0.76% | |
| 85.58 | 87.38 | 85.18 | 87.05 | +2.20% | |
| 83.65 | 85.19 | 83.03 | 85.18 | +1.47% | |
| 84.35 | 85.01 | 83.17 | 83.95 | -0.08% | |
| 85.12 | 86.01 | 83.78 | 84.02 | -0.85% | |
| 84.64 | 85.50 | 83.42 | 84.74 | -0.56% | |
| 85.58 | 86.30 | 84.06 | 85.22 | -0.35% | |
| 88.70 | 89.01 | 84.93 | 85.52 | -3.12% | |
| 90.59 | 91.69 | 88.14 | 88.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MMS chart for longer ranges.