Maximus, Inc. - Price History
Monthly price history for MMS (Maximus, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $80.98 | $80.98 |
| March 2024 | $83.90 | $83.90 |
| February 2024 | $83.66 | $83.66 |
| January 2024 | $80.82 | $81.12 |
| December 2023 | $83.55 | $83.86 |
| November 2023 | $83.18 | $83.49 |
| October 2023 | $74.15 | $74.72 |
| September 2023 | $74.11 | $74.68 |
| August 2023 | $80.20 | $80.82 |
| July 2023 | $82.83 | $83.76 |
| June 2023 | $83.57 | $84.51 |
| May 2023 | $80.06 | $80.96 |
| April 2023 | $82.43 | $83.65 |
| March 2023 | $77.55 | $78.70 |
| February 2023 | $80.88 | $82.08 |
| January 2023 | $73.51 | $74.85 |
| December 2022 | $72.02 | $73.33 |
| November 2022 | $69.04 | $70.30 |
| October 2022 | $60.30 | $61.67 |
| September 2022 | $56.58 | $57.87 |
| August 2022 | $59.24 | $60.59 |
| July 2022 | $65.08 | $66.85 |
| June 2022 | $60.85 | $62.51 |
| May 2022 | $63.17 | $64.89 |
| April 2022 | $70.64 | $72.88 |
| March 2022 | $72.64 | $74.95 |
| February 2022 | $76.43 | $78.86 |
| January 2022 | $74.66 | $77.32 |
| December 2021 | $76.93 | $79.67 |
| November 2021 | $72.86 | $75.45 |
| October 2021 | $81.40 | $84.57 |
| September 2021 | $80.08 | $83.20 |
| August 2021 | $83.82 | $87.09 |
| July 2021 | $85.36 | $89 |
| June 2021 | $84.38 | $87.97 |
| May 2021 | $88.89 | $92.67 |
| April 2021 | $87.61 | $91.64 |
| March 2021 | $85.13 | $89.04 |
| February 2021 | $77.71 | $81.28 |
| January 2021 | $71.52 | $75.06 |
| December 2020 | $69.74 | $73.19 |
| November 2020 | $68.43 | $71.81 |
| October 2020 | $64.15 | $67.58 |
| September 2020 | $64.94 | $68.41 |
| August 2020 | $73.62 | $77.55 |
| July 2020 | $70.19 | $74.21 |
| June 2020 | $66.63 | $70.45 |
| May 2020 | $68.12 | $72.02 |
| April 2020 | $63.40 | $67.32 |
| March 2020 | $54.81 | $58.20 |
| February 2020 | $59.35 | $63.02 |
| January 2020 | $67.31 | $71.75 |
| December 2019 | $69.79 | $74.39 |
| November 2019 | $70.03 | $74.65 |
| October 2019 | $71.73 | $76.74 |
| September 2019 | $72.22 | $77.26 |
| August 2019 | $71.92 | $76.94 |
| July 2019 | $68.49 | $73.51 |
| June 2019 | $67.58 | $72.54 |
| May 2019 | $66.38 | $71.25 |
| April 2019 | $68.38 | $73.65 |
| March 2019 | $65.90 | $70.98 |
| February 2019 | $65.62 | $70.68 |
| January 2019 | $64.88 | $70.13 |
| December 2018 | $60.22 | $65.09 |
| November 2018 | $65.79 | $71.12 |
| October 2018 | $59.88 | $64.97 |
| September 2018 | $59.96 | $65.06 |
| August 2018 | $61.29 | $66.50 |
| July 2018 | $59.69 | $64.81 |
| June 2018 | $57.20 | $62.11 |
| May 2018 | $56.09 | $60.90 |
| April 2018 | $62.24 | $67.63 |
| March 2018 | $61.42 | $66.74 |
| February 2018 | $61.64 | $66.98 |
| January 2018 | $62.70 | $68.18 |
| December 2017 | $65.83 | $71.58 |
| November 2017 | $63.53 | $69.08 |
| October 2017 | $61.05 | $66.43 |
| September 2017 | $59.28 | $64.50 |
| August 2017 | $55.86 | $60.78 |
| July 2017 | $55.43 | $60.36 |
| June 2017 | $57.52 | $62.63 |
| May 2017 | $57.01 | $62.08 |
| April 2017 | $55.97 | $60.99 |
| March 2017 | $57.08 | $62.20 |
| February 2017 | $54.76 | $59.67 |
| January 2017 | $50.56 | $55.14 |
| December 2016 | $51.16 | $55.79 |
| November 2016 | $50.70 | $55.29 |
| October 2016 | $47.69 | $52.06 |
| September 2016 | $51.81 | $56.56 |
| August 2016 | $53.88 | $58.82 |
| July 2016 | $53.93 | $58.92 |
| June 2016 | $50.68 | $55.37 |
| May 2016 | $52.77 | $57.65 |
| April 2016 | $48.38 | $52.90 |
| March 2016 | $48.14 | $52.64 |
| February 2016 | $44.97 | $49.17 |
| January 2016 | $48.76 | $53.37 |
| December 2015 | $51.40 | $56.25 |
| November 2015 | $51.85 | $56.75 |
| October 2015 | $62.27 | $68.20 |
| September 2015 | $54.38 | $59.56 |
| August 2015 | $55.29 | $60.55 |
| July 2015 | $62.24 | $68.21 |
| June 2015 | $59.93 | $65.73 |
| May 2015 | $59.60 | $65.37 |
| April 2015 | $58.32 | $64.01 |
| March 2015 | $60.83 | $66.76 |
| February 2015 | $53.96 | $59.23 |
| January 2015 | $50.73 | $55.72 |
| December 2014 | $49.93 | $54.84 |
| November 2014 | $47.70 | $52.39 |
| October 2014 | $44.08 | $48.46 |
| September 2014 | $36.50 | $40.13 |
| August 2014 | $37.48 | $41.20 |
| July 2014 | $37.58 | $41.36 |
| June 2014 | $39.08 | $43.02 |
| May 2014 | $40.59 | $44.68 |
| April 2014 | $38.64 | $42.57 |
| March 2014 | $40.72 | $44.86 |
| February 2014 | $43.38 | $47.79 |
| January 2014 | $38.42 | $42.37 |
| December 2013 | $39.89 | $43.99 |
| November 2013 | $41.26 | $45.50 |
| October 2013 | $43.89 | $48.45 |
| September 2013 | $40.80 | $45.04 |
| August 2013 | $33.98 | $37.51 |
| July 2013 | $34.03 | $37.61 |
| June 2013 | $33.70 | $74.48 |
| May 2013 | $33.76 | $74.63 |
| April 2013 | $36.01 | $79.69 |
| March 2013 | $36.14 | $79.97 |
| February 2013 | $32.89 | $72.78 |
| January 2013 | $30.95 | $68.57 |
| December 2012 | $28.53 | $63.22 |
| November 2012 | $28.43 | $62.99 |
| October 2012 | $24.87 | $55.18 |
| September 2012 | $26.91 | $59.72 |
| August 2012 | $24.51 | $54.39 |
| July 2012 | $22.72 | $50.50 |
| June 2012 | $23.28 | $51.75 |
| May 2012 | $20.47 | $45.51 |
| April 2012 | $19.87 | $44.25 |
| March 2012 | $18.26 | $40.67 |
| February 2012 | $18.73 | $41.71 |
| January 2012 | $20.18 | $45.03 |
| December 2011 | $18.53 | $41.35 |
| November 2011 | $18.64 | $41.60 |
| October 2011 | $18.04 | $40.34 |
| September 2011 | $15.60 | $34.90 |
| August 2011 | $16.54 | $36.99 |
| July 2011 | $17.23 | $38.63 |
| June 2011 | $18.45 | $82.73 |
| May 2011 | $18.69 | $83.80 |
| April 2011 | $17.81 | $79.99 |
| March 2011 | $18.07 | $81.17 |
| February 2011 | $16.47 | $74 |
| January 2011 | $15.07 | $67.85 |
| December 2010 | $14.57 | $65.58 |
| November 2010 | $13.48 | $60.70 |
| October 2010 | $13.44 | $60.63 |
| September 2010 | $13.65 | $61.58 |
| August 2010 | $11.91 | $53.71 |
| July 2010 | $13.32 | $60.19 |
| June 2010 | $12.80 | $57.87 |
| May 2010 | $13.25 | $59.90 |
| April 2010 | $13.67 | $61.91 |
| March 2010 | $13.45 | $60.93 |
| February 2010 | $12.71 | $57.58 |
| January 2010 | $10.54 | $47.86 |
| December 2009 | $11.02 | $50 |
| November 2009 | $10.24 | $46.49 |
| October 2009 | $10.17 | $46.26 |
| September 2009 | $10.24 | $46.60 |
| August 2009 | $9.15 | $41.65 |
| July 2009 | $9.34 | $42.62 |
| June 2009 | $9.04 | $41.25 |
| May 2009 | $8.74 | $39.90 |
| April 2009 | $8.81 | $40.33 |
| March 2009 | $8.71 | $39.86 |
| February 2009 | $8.05 | $36.85 |
| January 2009 | $8.09 | $37.16 |
| December 2008 | $7.65 | $35.11 |
| November 2008 | $6.84 | $31.40 |
| October 2008 | $6.93 | $31.94 |
| September 2008 | $8 | $36.84 |
| August 2008 | $8.03 | $37 |
| July 2008 | $8.03 | $37.11 |
| June 2008 | $7.54 | $34.82 |
| May 2008 | $7.96 | $36.77 |
| April 2008 | $8.19 | $37.92 |
| March 2008 | $7.93 | $36.71 |
| February 2008 | $7.84 | $36.32 |
| January 2008 | $7.62 | $35.37 |
| December 2007 | $8.31 | $38.61 |
| November 2007 | $8.40 | $39 |
| October 2007 | $10.30 | $47.92 |
| September 2007 | $9.36 | $43.58 |
| August 2007 | $9.19 | $42.78 |
| July 2007 | $8.96 | $41.79 |
| June 2007 | $9.30 | $43.38 |
| May 2007 | $9.26 | $43.22 |
| April 2007 | $7.47 | $34.94 |
| March 2007 | $7.37 | $34.48 |
| February 2007 | $6.44 | $30.14 |
| January 2007 | $6.42 | $30.15 |
| December 2006 | $6.56 | $30.78 |
| November 2006 | $6.23 | $29.26 |
| October 2006 | $5.92 | $27.91 |
| September 2006 | $5.54 | $26.10 |
| August 2006 | $5.65 | $26.62 |
| July 2006 | $5.74 | $27.14 |
| June 2006 | $4.90 | $23.15 |
| May 2006 | $6.72 | $31.79 |
| April 2006 | $7.35 | $34.84 |
| March 2006 | $7.59 | $35.98 |
| February 2006 | $7.70 | $36.51 |
| January 2006 | $8.23 | $39.12 |
| December 2005 | $7.72 | $36.69 |
| November 2005 | $7.66 | $36.40 |
| October 2005 | $7.60 | $36.25 |
| September 2005 | $7.50 | $35.75 |
| August 2005 | $7.90 | $37.66 |
| July 2005 | $7.99 | $38.18 |
| June 2005 | $7.38 | $35.29 |
| May 2005 | $7.17 | $34.29 |
| April 2005 | $6.40 | $30.70 |
| March 2005 | $6.98 | $33.49 |
| February 2005 | $7.06 | $33.86 |
| January 2005 | $6.25 | $30.08 |
| December 2004 | $6.47 | $31.12 |
| November 2004 | $6.51 | $31.33 |
| October 2004 | $5.65 | $27.18 |
| September 2004 | $5.99 | $28.81 |
| August 2004 | $6.05 | $29.09 |
| July 2004 | $6.65 | $31.97 |
| June 2004 | $7.37 | $35.46 |
| May 2004 | $7.47 | $35.94 |
| April 2004 | $7.28 | $35 |
| March 2004 | $7.28 | $35 |
| February 2004 | $7.26 | $34.90 |
| January 2004 | $8 | $38.50 |
| December 2003 | $8.13 | $39.13 |
| November 2003 | $7.88 | $37.90 |
| October 2003 | $7.26 | $34.91 |
| September 2003 | $7.16 | $34.45 |
| August 2003 | $7.45 | $35.82 |
| July 2003 | $6.24 | $30 |
| June 2003 | $5.74 | $27.63 |
| May 2003 | $5.56 | $26.76 |
| April 2003 | $5.01 | $24.10 |
| March 2003 | $4.41 | $21.22 |
| February 2003 | $4.52 | $21.75 |
| January 2003 | $4.97 | $23.89 |
| December 2002 | $5.43 | $26.10 |
| November 2002 | $5.81 | $27.95 |
| October 2002 | $4.24 | $20.38 |
| September 2002 | $4.66 | $22.40 |
| August 2002 | $4.48 | $21.56 |
| July 2002 | $4.93 | $23.72 |
| June 2002 | $6.59 | $31.70 |
| May 2002 | $6.46 | $31.06 |
| April 2002 | $6.44 | $31 |
| March 2002 | $6.39 | $30.73 |
| February 2002 | $7.32 | $35.20 |
| January 2002 | $7.35 | $35.35 |
| December 2001 | $8.74 | $42.06 |
| November 2001 | $8.13 | $39.10 |
| October 2001 | $8.55 | $41.12 |
| September 2001 | $8.26 | $39.73 |
| August 2001 | $8.92 | $42.89 |
| July 2001 | $9.22 | $44.34 |
| June 2001 | $8.33 | $40.09 |
| May 2001 | $7.66 | $36.85 |
| April 2001 | $7.36 | $35.41 |
| March 2001 | $6.16 | $29.61 |
| February 2001 | $7.30 | $35.12 |
| January 2001 | $6.58 | $31.65 |
| December 2000 | $7.26 | $34.94 |
| November 2000 | $5.88 | $28.31 |
| October 2000 | $5.11 | $24.56 |
| September 2000 | $4.60 | $22.12 |
| August 2000 | $4.60 | $22.12 |
| July 2000 | $4.96 | $23.88 |
| June 2000 | $4.60 | $22.12 |
| May 2000 | $4.31 | $20.75 |
| April 2000 | $4.90 | $23.56 |
| March 2000 | $6.34 | $30.50 |
| February 2000 | $7.11 | $34.19 |
| January 2000 | $7.70 | $37.06 |
| December 1999 | $7.06 | $33.94 |
| November 1999 | $5.82 | $28 |
| October 1999 | $4.82 | $23.19 |
| September 1999 | $6.22 | $29.94 |
| August 1999 | $7.20 | $34.62 |
| July 1999 | $7.35 | $35.38 |
| June 1999 | $5.98 | $28.75 |
| May 1999 | $6.18 | $29.75 |
| April 1999 | $5.40 | $26 |
| March 1999 | $6.05 | $29.12 |
| February 1999 | $5.81 | $27.94 |
| January 1999 | $7.22 | $34.75 |
| December 1998 | $7.69 | $37 |
| November 1998 | $6.34 | $30.50 |
| October 1998 | $6.03 | $29 |
| September 1998 | $6.34 | $30.50 |
| August 1998 | $4.56 | $21.94 |
| July 1998 | $5.46 | $26.25 |
| June 1998 | $5.98 | $28.75 |
| May 1998 | $5.51 | $26.50 |
| April 1998 | $6.55 | $31.50 |
| March 1998 | $6.22 | $29.94 |
| February 1998 | $5.09 | $24.50 |
| January 1998 | $5.39 | $25.94 |
| December 1997 | $5.03 | $24.19 |
| November 1997 | $5.02 | $24.12 |
| October 1997 | $5.82 | $28 |
| September 1997 | $6.02 | $28.94 |
| August 1997 | $4.76 | $22.88 |
| July 1997 | $4.81 | $23.12 |
| June 1997 | $3.72 | $17.88 |
MMS
Price: $80.98
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 45.63%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.02 USD
P/E Ratio: 29.90
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 224527
Ebitda: 96.4 millionMarket Capitalization: 4.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 0.92%
DGR5: 30.00%
DGR10: 30.00%