Maximus, Inc. ( MMS) - Price History
Monthly price history for MMS (Maximus, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $70.94 | $70.94 |
| November 2024 | $74.50 | $74.50 |
| October 2024 | $86.12 | $86.44 |
| September 2024 | $92.82 | $93.16 |
| August 2024 | $91.92 | $92.26 |
| July 2024 | $92.23 | $92.89 |
| June 2024 | $85.09 | $85.70 |
| May 2024 | $85.49 | $86.10 |
| April 2024 | $79.43 | $80.28 |
| March 2024 | $83.01 | $83.90 |
| February 2024 | $82.77 | $83.66 |
| January 2024 | $79.96 | $81.12 |
| December 2023 | $82.67 | $83.86 |
| November 2023 | $82.30 | $83.49 |
| October 2023 | $73.36 | $74.72 |
| September 2023 | $73.32 | $74.68 |
| August 2023 | $79.35 | $80.82 |
| July 2023 | $81.95 | $83.76 |
| June 2023 | $82.69 | $84.51 |
| May 2023 | $79.21 | $80.96 |
| April 2023 | $81.56 | $83.65 |
| March 2023 | $76.73 | $78.70 |
| February 2023 | $80.02 | $82.08 |
| January 2023 | $72.73 | $74.85 |
| December 2022 | $71.26 | $73.33 |
| November 2022 | $68.31 | $70.30 |
| October 2022 | $59.66 | $61.67 |
| September 2022 | $55.98 | $57.87 |
| August 2022 | $58.61 | $60.59 |
| July 2022 | $64.39 | $66.85 |
| June 2022 | $60.21 | $62.51 |
| May 2022 | $62.50 | $64.89 |
| April 2022 | $69.89 | $72.88 |
| March 2022 | $71.87 | $74.95 |
| February 2022 | $75.62 | $78.86 |
| January 2022 | $73.87 | $77.32 |
| December 2021 | $76.12 | $79.67 |
| November 2021 | $72.08 | $75.45 |
| October 2021 | $80.53 | $84.57 |
| September 2021 | $79.23 | $83.20 |
| August 2021 | $82.93 | $87.09 |
| July 2021 | $84.46 | $89 |
| June 2021 | $83.48 | $87.97 |
| May 2021 | $87.94 | $92.67 |
| April 2021 | $86.69 | $91.64 |
| March 2021 | $84.23 | $89.04 |
| February 2021 | $76.89 | $81.28 |
| January 2021 | $70.77 | $75.06 |
| December 2020 | $69 | $73.19 |
| November 2020 | $67.70 | $71.81 |
| October 2020 | $63.47 | $67.58 |
| September 2020 | $64.25 | $68.41 |
| August 2020 | $72.84 | $77.55 |
| July 2020 | $69.45 | $74.21 |
| June 2020 | $65.93 | $70.45 |
| May 2020 | $67.40 | $72.02 |
| April 2020 | $62.72 | $67.32 |
| March 2020 | $54.23 | $58.20 |
| February 2020 | $58.72 | $63.02 |
| January 2020 | $66.60 | $71.75 |
| December 2019 | $69.05 | $74.39 |
| November 2019 | $69.29 | $74.65 |
| October 2019 | $70.97 | $76.74 |
| September 2019 | $71.45 | $77.26 |
| August 2019 | $71.16 | $76.94 |
| July 2019 | $67.76 | $73.51 |
| June 2019 | $66.87 | $72.54 |
| May 2019 | $65.68 | $71.25 |
| April 2019 | $67.65 | $73.65 |
| March 2019 | $65.20 | $70.98 |
| February 2019 | $64.92 | $70.68 |
| January 2019 | $64.19 | $70.13 |
| December 2018 | $59.58 | $65.09 |
| November 2018 | $65.10 | $71.12 |
| October 2018 | $59.24 | $64.97 |
| September 2018 | $59.32 | $65.06 |
| August 2018 | $60.64 | $66.50 |
| July 2018 | $59.06 | $64.81 |
| June 2018 | $56.60 | $62.11 |
| May 2018 | $55.49 | $60.90 |
| April 2018 | $61.58 | $67.63 |
| March 2018 | $60.77 | $66.74 |
| February 2018 | $60.99 | $66.98 |
| January 2018 | $62.04 | $68.18 |
| December 2017 | $65.13 | $71.58 |
| November 2017 | $62.86 | $69.08 |
| October 2017 | $60.40 | $66.43 |
| September 2017 | $58.65 | $64.50 |
| August 2017 | $55.27 | $60.78 |
| July 2017 | $54.84 | $60.36 |
| June 2017 | $56.91 | $62.63 |
| May 2017 | $56.41 | $62.08 |
| April 2017 | $55.38 | $60.99 |
| March 2017 | $56.48 | $62.20 |
| February 2017 | $54.18 | $59.67 |
| January 2017 | $50.02 | $55.14 |
| December 2016 | $50.61 | $55.79 |
| November 2016 | $50.16 | $55.29 |
| October 2016 | $47.18 | $52.06 |
| September 2016 | $51.26 | $56.56 |
| August 2016 | $53.31 | $58.82 |
| July 2016 | $53.36 | $58.92 |
| June 2016 | $50.14 | $55.37 |
| May 2016 | $52.21 | $57.65 |
| April 2016 | $47.87 | $52.90 |
| March 2016 | $47.63 | $52.64 |
| February 2016 | $44.49 | $49.17 |
| January 2016 | $48.25 | $53.37 |
| December 2015 | $50.85 | $56.25 |
| November 2015 | $51.30 | $56.75 |
| October 2015 | $61.61 | $68.20 |
| September 2015 | $53.81 | $59.56 |
| August 2015 | $54.70 | $60.55 |
| July 2015 | $61.58 | $68.21 |
| June 2015 | $59.30 | $65.73 |
| May 2015 | $58.97 | $65.37 |
| April 2015 | $57.70 | $64.01 |
| March 2015 | $60.18 | $66.76 |
| February 2015 | $53.39 | $59.23 |
| January 2015 | $50.19 | $55.72 |
| December 2014 | $49.40 | $54.84 |
| November 2014 | $47.19 | $52.39 |
| October 2014 | $43.61 | $48.46 |
| September 2014 | $36.12 | $40.13 |
| August 2014 | $37.08 | $41.20 |
| July 2014 | $37.18 | $41.36 |
| June 2014 | $38.67 | $43.02 |
| May 2014 | $40.16 | $44.68 |
| April 2014 | $38.23 | $42.57 |
| March 2014 | $40.28 | $44.86 |
| February 2014 | $42.92 | $47.79 |
| January 2014 | $38.01 | $42.37 |
| December 2013 | $39.47 | $43.99 |
| November 2013 | $40.82 | $45.50 |
| October 2013 | $43.42 | $48.45 |
| September 2013 | $40.37 | $45.04 |
| August 2013 | $33.62 | $37.51 |
| July 2013 | $33.67 | $37.61 |
| June 2013 | $33.34 | $74.48 |
| May 2013 | $33.41 | $74.63 |
| April 2013 | $35.63 | $79.69 |
| March 2013 | $35.76 | $79.97 |
| February 2013 | $32.54 | $72.78 |
| January 2013 | $30.62 | $68.57 |
| December 2012 | $28.23 | $63.22 |
| November 2012 | $28.13 | $62.99 |
| October 2012 | $24.60 | $55.18 |
| September 2012 | $26.63 | $59.72 |
| August 2012 | $24.25 | $54.39 |
| July 2012 | $22.48 | $50.50 |
| June 2012 | $23.03 | $51.75 |
| May 2012 | $20.26 | $45.51 |
| April 2012 | $19.66 | $44.25 |
| March 2012 | $18.07 | $40.67 |
| February 2012 | $18.53 | $41.71 |
| January 2012 | $19.96 | $45.03 |
| December 2011 | $18.33 | $41.35 |
| November 2011 | $18.44 | $41.60 |
| October 2011 | $17.84 | $40.34 |
| September 2011 | $15.44 | $34.90 |
| August 2011 | $16.36 | $36.99 |
| July 2011 | $17.05 | $38.63 |
| June 2011 | $18.25 | $82.73 |
| May 2011 | $18.49 | $83.80 |
| April 2011 | $17.62 | $79.99 |
| March 2011 | $17.88 | $81.17 |
| February 2011 | $16.30 | $74 |
| January 2011 | $14.91 | $67.85 |
| December 2010 | $14.41 | $65.58 |
| November 2010 | $13.34 | $60.70 |
| October 2010 | $13.30 | $60.63 |
| September 2010 | $13.51 | $61.58 |
| August 2010 | $11.78 | $53.71 |
| July 2010 | $13.18 | $60.19 |
| June 2010 | $12.67 | $57.87 |
| May 2010 | $13.11 | $59.90 |
| April 2010 | $13.52 | $61.91 |
| March 2010 | $13.31 | $60.93 |
| February 2010 | $12.58 | $57.58 |
| January 2010 | $10.43 | $47.86 |
| December 2009 | $10.90 | $50 |
| November 2009 | $10.13 | $46.49 |
| October 2009 | $10.06 | $46.26 |
| September 2009 | $10.13 | $46.60 |
| August 2009 | $9.06 | $41.65 |
| July 2009 | $9.24 | $42.62 |
| June 2009 | $8.94 | $41.25 |
| May 2009 | $8.65 | $39.90 |
| April 2009 | $8.72 | $40.33 |
| March 2009 | $8.62 | $39.86 |
| February 2009 | $7.97 | $36.85 |
| January 2009 | $8.01 | $37.16 |
| December 2008 | $7.57 | $35.11 |
| November 2008 | $6.77 | $31.40 |
| October 2008 | $6.86 | $31.94 |
| September 2008 | $7.91 | $36.84 |
| August 2008 | $7.95 | $37 |
| July 2008 | $7.95 | $37.11 |
| June 2008 | $7.46 | $34.82 |
| May 2008 | $7.88 | $36.77 |
| April 2008 | $8.10 | $37.92 |
| March 2008 | $7.84 | $36.71 |
| February 2008 | $7.76 | $36.32 |
| January 2008 | $7.54 | $35.37 |
| December 2007 | $8.23 | $38.61 |
| November 2007 | $8.31 | $39 |
| October 2007 | $10.19 | $47.92 |
| September 2007 | $9.26 | $43.58 |
| August 2007 | $9.09 | $42.78 |
| July 2007 | $8.86 | $41.79 |
| June 2007 | $9.20 | $43.38 |
| May 2007 | $9.16 | $43.22 |
| April 2007 | $7.39 | $34.94 |
| March 2007 | $7.29 | $34.48 |
| February 2007 | $6.38 | $30.14 |
| January 2007 | $6.36 | $30.15 |
| December 2006 | $6.49 | $30.78 |
| November 2006 | $6.17 | $29.26 |
| October 2006 | $5.86 | $27.91 |
| September 2006 | $5.48 | $26.10 |
| August 2006 | $5.59 | $26.62 |
| July 2006 | $5.68 | $27.14 |
| June 2006 | $4.84 | $23.15 |
| May 2006 | $6.65 | $31.79 |
| April 2006 | $7.27 | $34.84 |
| March 2006 | $7.51 | $35.98 |
| February 2006 | $7.62 | $36.51 |
| January 2006 | $8.14 | $39.12 |
| December 2005 | $7.64 | $36.69 |
| November 2005 | $7.57 | $36.40 |
| October 2005 | $7.52 | $36.25 |
| September 2005 | $7.42 | $35.75 |
| August 2005 | $7.82 | $37.66 |
| July 2005 | $7.90 | $38.18 |
| June 2005 | $7.30 | $35.29 |
| May 2005 | $7.10 | $34.29 |
| April 2005 | $6.33 | $30.70 |
| March 2005 | $6.91 | $33.49 |
| February 2005 | $6.99 | $33.86 |
| January 2005 | $6.19 | $30.08 |
| December 2004 | $6.40 | $31.12 |
| November 2004 | $6.44 | $31.33 |
| October 2004 | $5.59 | $27.18 |
| September 2004 | $5.92 | $28.81 |
| August 2004 | $5.98 | $29.09 |
| July 2004 | $6.58 | $31.97 |
| June 2004 | $7.29 | $35.46 |
| May 2004 | $7.39 | $35.94 |
| April 2004 | $7.20 | $35 |
| March 2004 | $7.20 | $35 |
| February 2004 | $7.18 | $34.90 |
| January 2004 | $7.92 | $38.50 |
| December 2003 | $8.05 | $39.13 |
| November 2003 | $7.80 | $37.90 |
| October 2003 | $7.18 | $34.91 |
| September 2003 | $7.08 | $34.45 |
| August 2003 | $7.37 | $35.82 |
| July 2003 | $6.17 | $30 |
| June 2003 | $5.68 | $27.63 |
| May 2003 | $5.50 | $26.76 |
| April 2003 | $4.96 | $24.10 |
| March 2003 | $4.36 | $21.22 |
| February 2003 | $4.47 | $21.75 |
| January 2003 | $4.91 | $23.89 |
| December 2002 | $5.37 | $26.10 |
| November 2002 | $5.75 | $27.95 |
| October 2002 | $4.19 | $20.38 |
| September 2002 | $4.61 | $22.40 |
| August 2002 | $4.43 | $21.56 |
| July 2002 | $4.88 | $23.72 |
| June 2002 | $6.52 | $31.70 |
| May 2002 | $6.39 | $31.06 |
| April 2002 | $6.38 | $31 |
| March 2002 | $6.32 | $30.73 |
| February 2002 | $7.24 | $35.20 |
| January 2002 | $7.27 | $35.35 |
| December 2001 | $8.65 | $42.06 |
| November 2001 | $8.04 | $39.10 |
| October 2001 | $8.46 | $41.12 |
| September 2001 | $8.17 | $39.73 |
| August 2001 | $8.82 | $42.89 |
| July 2001 | $9.12 | $44.34 |
| June 2001 | $8.24 | $40.09 |
| May 2001 | $7.58 | $36.85 |
| April 2001 | $7.28 | $35.41 |
| March 2001 | $6.09 | $29.61 |
| February 2001 | $7.22 | $35.12 |
| January 2001 | $6.51 | $31.65 |
| December 2000 | $7.19 | $34.94 |
| November 2000 | $5.82 | $28.31 |
| October 2000 | $5.05 | $24.56 |
| September 2000 | $4.55 | $22.12 |
| August 2000 | $4.55 | $22.12 |
| July 2000 | $4.91 | $23.88 |
| June 2000 | $4.55 | $22.12 |
| May 2000 | $4.27 | $20.75 |
| April 2000 | $4.85 | $23.56 |
| March 2000 | $6.27 | $30.50 |
| February 2000 | $7.03 | $34.19 |
| January 2000 | $7.62 | $37.06 |
| December 1999 | $6.98 | $33.94 |
| November 1999 | $5.76 | $28 |
| October 1999 | $4.77 | $23.19 |
| September 1999 | $6.16 | $29.94 |
| August 1999 | $7.12 | $34.62 |
| July 1999 | $7.28 | $35.38 |
| June 1999 | $5.91 | $28.75 |
| May 1999 | $6.12 | $29.75 |
| April 1999 | $5.35 | $26 |
| March 1999 | $5.99 | $29.12 |
| February 1999 | $5.75 | $27.94 |
| January 1999 | $7.15 | $34.75 |
| December 1998 | $7.61 | $37 |
| November 1998 | $6.27 | $30.50 |
| October 1998 | $5.96 | $29 |
| September 1998 | $6.27 | $30.50 |
| August 1998 | $4.51 | $21.94 |
| July 1998 | $5.40 | $26.25 |
| June 1998 | $5.91 | $28.75 |
| May 1998 | $5.45 | $26.50 |
| April 1998 | $6.48 | $31.50 |
| March 1998 | $6.16 | $29.94 |
| February 1998 | $5.04 | $24.50 |
| January 1998 | $5.34 | $25.94 |
| December 1997 | $4.98 | $24.19 |
| November 1997 | $4.96 | $24.12 |
| October 1997 | $5.76 | $28 |
| September 1997 | $5.95 | $28.94 |
| August 1997 | $4.70 | $22.88 |
| July 1997 | $4.76 | $23.12 |
| June 1997 | $3.68 | $17.88 |
MMS
Price: $70.94
52 week price:
5-year range yield:
Forward Dividend Yield: 1.68%
Payout Ratio: 25.16%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 4.99 USD
P/E Ratio: 14.86
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 224527
Ebitda: 96.4 millionMarket Capitalization: 4.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 2.35%
DGR5: 3.16%
DGR10: 30.00%