Massy Holdings Ltd. (JMSE:MASSY)
Jamaica · Delayed Price · Currency is JMD 73.99
-0.01 (-0.01%)
At close: Mar 24, 2026
JMSE:MASSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.01% | 939 |
| Mar 23, 2026 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | - | 772 |
| Mar 20, 2026 | 74.00 | 74.00 | 73.10 | 74.00 | 74.00 | 0.20% | 2,748 |
| Mar 19, 2026 | 73.85 | 74.00 | 73.85 | 73.85 | 73.85 | -0.20% | 886 |
| Mar 18, 2026 | 74.00 | 74.00 | 73.93 | 74.00 | 74.00 | - | 739 |
| Mar 17, 2026 | 74.00 | 74.00 | 73.92 | 74.00 | 74.00 | - | 1,160 |
| Mar 16, 2026 | 74.00 | 74.00 | 73.92 | 74.00 | 74.00 | - | 185 |
| Mar 13, 2026 | 74.00 | 74.00 | 73.85 | 74.00 | 74.00 | - | 3,306 |
| Mar 12, 2026 | 74.00 | 74.00 | 73.85 | 74.00 | 74.00 | - | 391 |
| Mar 10, 2026 | 74.00 | 74.00 | 73.98 | 74.00 | 74.00 | - | 117 |
| Mar 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,880 |
| Mar 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 250,010 |
| Mar 5, 2026 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 206,502 |
| Mar 4, 2026 | 74.50 | 74.50 | 74.25 | 74.50 | 74.50 | - | 3,100 |
| Mar 3, 2026 | 74.50 | 74.50 | 74.35 | 74.50 | 74.50 | 0.34% | 2,619 |
| Mar 2, 2026 | 74.25 | 74.50 | 74.00 | 74.25 | 74.25 | -0.34% | 1,895 |
| Feb 27, 2026 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 432 |
| Feb 26, 2026 | 73.18 | 74.00 | 73.99 | 74.00 | 73.18 | - | 3,789 |
| Feb 25, 2026 | 73.18 | 74.00 | 73.85 | 74.00 | 73.18 | - | 1,642 |
| Feb 24, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | - | 938 |
| Feb 23, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | - | 2,465 |
| Feb 20, 2026 | 73.18 | 74.00 | 73.03 | 74.00 | 73.18 | - | 1,471 |
| Feb 19, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | - | 3,541 |
| Feb 17, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | 2.07% | 2,442 |
| Feb 16, 2026 | 71.70 | 74.00 | 72.20 | 72.50 | 71.70 | -2.03% | 273,928 |
| Feb 13, 2026 | 73.18 | 74.50 | 72.20 | 74.00 | 73.18 | -0.67% | 276,543 |
| Feb 12, 2026 | 73.68 | 74.50 | 73.00 | 74.50 | 73.68 | - | 1,718 |
| Feb 11, 2026 | 73.68 | 74.50 | 72.00 | 74.50 | 73.68 | 0.68% | 6,502 |
| Feb 10, 2026 | 73.18 | 74.50 | 74.00 | 74.00 | 73.18 | -0.67% | 1,363 |
| Feb 9, 2026 | 73.68 | 74.50 | 74.35 | 74.50 | 73.68 | - | 4,312 |
| Feb 6, 2026 | 73.68 | 75.25 | 74.50 | 74.50 | 73.68 | -1.00% | 59,403 |
| Feb 5, 2026 | 74.42 | 75.25 | 74.95 | 75.25 | 74.42 | 1.69% | 12,565 |
| Feb 4, 2026 | 73.18 | 74.99 | 74.00 | 74.00 | 73.18 | -1.27% | 900,163 |
| Feb 3, 2026 | 74.12 | 74.99 | 74.95 | 74.95 | 74.12 | 1.28% | 597 |
| Feb 2, 2026 | 73.18 | 74.99 | 74.00 | 74.00 | 73.18 | -1.32% | 234,334 |
| Jan 30, 2026 | 74.16 | 74.99 | 72.51 | 74.99 | 74.16 | - | 87 |
| Jan 29, 2026 | 74.16 | 74.99 | 74.99 | 74.99 | 74.16 | - | 108 |
| Jan 28, 2026 | 74.16 | 74.99 | 71.00 | 74.99 | 74.16 | 1.34% | 291,626 |
| Jan 27, 2026 | 73.18 | 74.00 | 71.00 | 74.00 | 73.18 | 0.68% | 38,299 |
| Jan 26, 2026 | 72.69 | 73.50 | 71.00 | 73.50 | 72.69 | -0.68% | 45,096 |
| Jan 23, 2026 | 73.18 | 74.00 | 71.02 | 74.00 | 73.18 | - | 1,622 |
| Jan 22, 2026 | 73.18 | 74.00 | 74.00 | 74.00 | 73.18 | -0.54% | 7,594 |
| Jan 21, 2026 | 73.58 | 74.40 | 69.27 | 74.40 | 73.58 | -0.13% | 3,286 |
| Jan 20, 2026 | 73.68 | 74.50 | 70.20 | 74.50 | 73.68 | -0.67% | 4,798 |
| Jan 19, 2026 | 74.17 | 75.00 | 74.95 | 75.00 | 74.17 | - | 683 |
| Jan 16, 2026 | 74.17 | 75.50 | 75.00 | 75.00 | 74.17 | -0.27% | 14,785 |
| Jan 15, 2026 | 74.37 | 75.50 | 75.20 | 75.20 | 74.37 | -0.40% | 1,302 |
| Jan 14, 2026 | 74.67 | 75.50 | 75.20 | 75.50 | 74.67 | - | 9 |
| Jan 13, 2026 | 74.67 | 75.50 | 75.20 | 75.50 | 74.67 | - | 1,734 |
| Jan 12, 2026 | 74.67 | 75.50 | 75.50 | 75.50 | 74.67 | -0.66% | 44,714 |