Massy Holdings Ltd. (JMSE:MASSY)
Jamaica · Delayed Price · Currency is JMD 76.00
+1.00 (1.33%)
At close: Nov 17, 2025
Massy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 13,047 |
| Nov 14, 2025 | 75.00 | 75.72 | 75.00 | 75.00 | 75.00 | -0.95% | 146 |
| Nov 13, 2025 | 75.72 | 75.75 | 75.72 | 75.72 | 75.72 | -1.92% | 2,383 |
| Nov 12, 2025 | 77.20 | 77.20 | 75.50 | 77.20 | 77.20 | - | 685 |
| Nov 11, 2025 | 77.20 | 77.20 | 75.00 | 77.20 | 77.20 | 2.93% | 1,635 |
| Nov 10, 2025 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.85% | 3,496 |
| Nov 7, 2025 | 77.20 | 77.20 | 77.00 | 77.20 | 77.20 | - | 1,484 |
| Nov 6, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | 1,008 |
| Nov 5, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | 30 |
| Nov 4, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.10% | 4 |
| Nov 3, 2025 | 77.48 | 77.50 | 75.00 | 77.48 | 77.48 | -0.03% | 7,592 |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,550 |
| Oct 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 10 |
| Oct 24, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | 396 |
| Oct 23, 2025 | 76.50 | 77.50 | 76.50 | 76.50 | 76.50 | 1.97% | 1,347 |
| Oct 22, 2025 | 75.02 | 77.50 | 75.02 | 75.02 | 75.02 | -3.20% | 217,602 |
| Oct 21, 2025 | 77.50 | 77.50 | 77.10 | 77.50 | 77.50 | - | 220 |
| Oct 17, 2025 | 77.50 | 77.50 | 77.15 | 77.50 | 77.50 | 0.65% | 29 |
| Oct 16, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 1,086 |
| Oct 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 854 |
| Oct 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 4,007 |
| Oct 13, 2025 | 77.50 | 77.50 | 75.00 | 77.50 | 77.50 | -0.64% | 2,338 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,957 |
| Oct 9, 2025 | 78.00 | 78.00 | 75.01 | 78.00 | 78.00 | 1.30% | 229,818 |
| Oct 8, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 649,352 |
| Oct 7, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 3,856 |
| Oct 6, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1,042 |
| Oct 3, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.13% | 2,455 |
| Oct 2, 2025 | 77.40 | 77.50 | 77.40 | 77.40 | 77.40 | -0.13% | 145 |
| Oct 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 64 |
| Sep 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.73% | 29 |
| Sep 29, 2025 | 74.00 | 77.50 | 74.00 | 74.00 | 74.00 | -4.52% | 221 |
| Sep 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 9.15% | 1,470 |
| Sep 25, 2025 | 71.00 | 76.00 | 71.00 | 71.00 | 71.00 | -6.78% | 3,878 |
| Sep 24, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.73% | 150 |
| Sep 23, 2025 | 77.50 | 77.50 | 75.60 | 77.50 | 77.50 | 2.51% | 1,984 |
| Sep 22, 2025 | 75.60 | 76.00 | 65.01 | 75.60 | 75.60 | -0.40% | 80,198 |
| Sep 19, 2025 | 75.90 | 75.90 | 75.00 | 75.90 | 75.90 | 0.53% | 853 |
| Sep 18, 2025 | 75.50 | 76.00 | 72.07 | 75.50 | 75.50 | -0.66% | 812 |
| Sep 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 325 |
| Sep 16, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.12% | 951 |
| Sep 15, 2025 | 75.91 | 77.50 | 75.91 | 75.91 | 75.91 | -1.42% | 135,092 |
| Sep 12, 2025 | 77.00 | 77.00 | 76.97 | 77.00 | 77.00 | - | 167,627 |
| Sep 11, 2025 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | -0.65% | 36,831 |
| Sep 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 206 |
| Sep 9, 2025 | 77.50 | 78.98 | 77.50 | 77.50 | 77.50 | - | 50,487 |
| Sep 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 374,908 |
| Sep 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 167 |
| Sep 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 378 |
| Sep 3, 2025 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 0.64% | 1,958 |