Massy Holdings Ltd. (JMSE:MASSY)
Jamaica · Delayed Price · Currency is JMD 85.00
+4.00 (4.94%)
At close: Nov 9, 2026
JMSE:MASSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | 4.94% | 12,389 |
| Nov 6, 2026 | 81.00 | 85.00 | 78.84 | 81.00 | 81.00 | 2.73% | 359,819 |
| Nov 5, 2026 | 78.85 | 78.95 | 75.01 | 78.85 | 78.85 | 5.13% | 3,151 |
| Nov 4, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | 1.38% | 284,919 |
| Nov 3, 2026 | 73.98 | 73.98 | 73.50 | 73.98 | 73.98 | - | 506 |
| Nov 2, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - | 401 |
| Oct 30, 2026 | 73.98 | 73.98 | 72.00 | 73.98 | 73.98 | - | 2,468 |
| Oct 29, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.03% | 1,754 |
| Oct 28, 2026 | 74.00 | 74.00 | 73.97 | 74.00 | 74.00 | 0.03% | 10,532 |
| Oct 27, 2026 | 73.98 | 73.98 | 73.00 | 73.98 | 73.98 | -1.36% | 4,093 |
| Oct 26, 2026 | 75.00 | 78.95 | 75.00 | 75.00 | 75.00 | 2.74% | 766 |
| Oct 23, 2026 | 73.00 | 78.95 | 71.50 | 73.00 | 73.00 | -7.54% | 1,220,462 |
| Oct 22, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 6.33% | 1,789 |
| Oct 21, 2026 | 74.25 | 78.95 | 74.25 | 74.25 | 74.25 | - | 14,101 |
| Oct 20, 2026 | 74.25 | 78.95 | 74.25 | 74.25 | 74.25 | -0.01% | 59,050 |
| Oct 16, 2026 | 74.26 | 78.95 | 74.26 | 74.26 | 74.26 | -0.19% | 919 |
| Oct 15, 2026 | 74.40 | 74.40 | 74.25 | 74.40 | 74.40 | 0.20% | 209,465 |
| Oct 14, 2026 | 74.25 | 74.50 | 74.25 | 74.25 | 74.25 | - | 2,999 |
| Oct 13, 2026 | 74.25 | 75.00 | 74.25 | 74.25 | 74.25 | - | 1,103 |
| Oct 12, 2026 | 74.25 | 75.00 | 71.50 | 74.25 | 74.25 | -1.00% | 1,269,899 |
| Oct 9, 2026 | 75.00 | 78.95 | 75.00 | 75.00 | 75.00 | -5.00% | 3,557 |
| Oct 8, 2026 | 78.95 | 78.95 | 72.54 | 78.95 | 78.95 | - | 2,271 |
| Oct 7, 2026 | 78.95 | 78.95 | 73.00 | 78.95 | 78.95 | - | 359 |
| Oct 6, 2026 | 78.95 | 78.95 | 73.00 | 78.95 | 78.95 | -0.06% | 3,567 |
| Oct 5, 2026 | 79.00 | 79.39 | 79.00 | 79.00 | 79.00 | -0.49% | 65 |
| Oct 2, 2026 | 79.39 | 79.39 | 74.00 | 79.39 | 79.39 | - | 38,465 |
| Oct 1, 2026 | 79.39 | 79.40 | 74.65 | 79.39 | 79.39 | 0.44% | 2,347 |
| Sep 30, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.01% | 646 |
| Sep 29, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 6.82% | 59 |
| Sep 28, 2026 | 74.00 | 74.00 | 73.25 | 74.00 | 74.00 | 0.68% | 152,922 |
| Sep 25, 2026 | 73.50 | 73.50 | 73.25 | 73.50 | 73.50 | 0.34% | 1,271 |
| Sep 24, 2026 | 73.25 | 73.50 | 73.25 | 73.25 | 73.25 | -0.34% | 1,901 |
| Sep 23, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | - | 37,091 |
| Sep 22, 2026 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 61,671 |
| Sep 21, 2026 | 74.00 | 79.37 | 74.00 | 74.00 | 74.00 | -1.40% | 1,041 |
| Sep 18, 2026 | 75.05 | 75.34 | 73.60 | 75.05 | 75.05 | 1.97% | 494 |
| Sep 17, 2026 | 73.60 | 79.39 | 73.60 | 73.60 | 73.60 | -6.24% | 358 |
| Sep 16, 2026 | 78.50 | 79.39 | 73.50 | 78.50 | 78.50 | 1.49% | 51,309 |
| Sep 15, 2026 | 77.35 | 77.35 | 73.50 | 77.35 | 77.35 | -2.58% | 2,476 |
| Sep 14, 2026 | 79.40 | 79.40 | 72.54 | 79.40 | 79.40 | 8.03% | 5,222 |
| Sep 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 44 |
| Sep 10, 2026 | 73.00 | 73.00 | 72.54 | 73.00 | 73.00 | 0.14% | 9,201 |
| Sep 9, 2026 | 72.90 | 72.90 | 69.79 | 72.90 | 72.90 | 4.14% | 72 |
| Sep 8, 2026 | 70.00 | 72.90 | 69.96 | 70.00 | 70.00 | -3.98% | 9,598 |
| Sep 7, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 4.14% | 148 |
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 90 |
| Sep 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 23,050 |
| Sep 2, 2026 | 70.00 | 72.50 | 70.00 | 70.00 | 70.00 | -3.45% | 104,580 |
| Sep 1, 2026 | 72.50 | 72.50 | 72.49 | 72.50 | 72.50 | - | 462 |
| Aug 31, 2026 | 72.50 | 72.50 | 72.00 | 72.50 | 72.50 | - | 258 |