JMSE:MASSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	73.00	73.00	73.00	73.00	73.00	0.69%	88,430
Jul 23, 2026	72.50	72.50	72.20	72.50	72.50	0.42%	970
Jul 22, 2026	72.20	72.20	71.50	72.20	72.20	-	637
Jul 21, 2026	72.20	72.20	72.20	72.20	72.20	-0.41%	134
Jul 20, 2026	72.50	72.50	71.55	72.50	72.50	0.68%	516
Jul 17, 2026	72.01	72.01	72.01	72.01	72.01	0.71%	585
Jul 16, 2026	71.50	72.01	70.60	71.50	71.50	1.03%	430,380
Jul 15, 2026	70.77	72.50	70.77	70.77	70.77	-1.71%	20,129
Jul 14, 2026	72.00	72.50	72.00	72.00	72.00	2.86%	160
Jul 13, 2026	70.00	72.50	70.00	70.00	70.00	-3.45%	102,310
Jul 9, 2026	72.50	72.50	72.00	72.50	72.50	-	632
Jul 8, 2026	72.50	72.50	72.00	72.50	72.50	-	4,880
Jul 7, 2026	72.50	72.50	72.50	72.50	72.50	-	562
Jul 6, 2026	72.50	72.50	72.50	72.50	72.50	-	1,708
Jul 3, 2026	72.50	72.70	70.00	72.50	72.50	-	1,620,380
Jul 2, 2026	72.50	73.00	72.50	72.50	72.50	-0.68%	5,423
Jul 1, 2026	73.00	73.00	72.00	73.00	73.00	-	1,329
Jun 30, 2026	73.00	73.00	73.00	73.00	73.00	-	79
Jun 29, 2026	73.00	73.00	71.53	73.00	73.00	2.10%	723
Jun 26, 2026	71.50	73.00	71.50	71.50	71.50	-2.05%	783,517
Jun 25, 2026	73.00	73.00	71.20	73.00	73.00	-	21,484
Jun 24, 2026	73.00	73.00	73.00	73.00	73.00	2.10%	2,220
Jun 23, 2026	71.50	73.87	71.50	71.50	71.50	-3.21%	1,000,368
Jun 22, 2026	73.87	73.87	73.80	73.87	73.87	-0.16%	3,187
Jun 19, 2026	73.99	74.00	73.80	73.99	73.99	0.26%	384
Jun 18, 2026	73.80	74.00	73.80	73.80	73.80	3.87%	60
Jun 17, 2026	71.05	74.00	71.05	71.05	71.05	0.57%	2,931
Jun 16, 2026	70.65	71.90	70.59	70.65	70.65	-0.49%	799
Jun 15, 2026	71.00	72.40	70.59	71.00	71.00	-4.05%	356
Jun 12, 2026	74.00	74.00	72.40	74.00	74.00	2.21%	2,764
Jun 11, 2026	72.40	72.50	72.40	72.40	72.40	-0.14%	2,283
Jun 10, 2026	72.50	72.50	72.40	72.50	72.50	-	7,029
Jun 9, 2026	72.50	72.50	72.40	72.50	72.50	0.14%	30,713
Jun 8, 2026	72.40	72.40	70.59	72.40	72.40	-	70,201
Jun 5, 2026	72.40	72.40	72.28	72.40	72.40	-	1,896
Jun 4, 2026	72.40	72.40	72.40	72.40	72.40	-	23
Jun 3, 2026	72.40	72.40	70.55	72.40	72.40	-	1,358
Jun 2, 2026	72.40	72.40	70.54	72.40	72.40	-	1,323
Jun 1, 2026	72.40	72.40	70.54	72.40	72.40	-	7,399
May 29, 2026	72.40	72.40	72.20	72.40	72.40	1.71%	4,483
May 28, 2026	72.00	72.40	72.00	72.00	71.18	-0.55%	2,948
May 27, 2026	72.40	72.40	72.40	72.40	71.58	0.53%	2,513
May 26, 2026	72.02	72.40	72.00	72.02	71.20	-0.52%	411
May 22, 2026	72.40	72.40	72.40	72.40	71.58	0.56%	1,514
May 21, 2026	72.00	72.40	71.99	72.00	71.18	-0.55%	1,217
May 20, 2026	72.40	72.50	71.99	72.40	71.58	-0.14%	15,284
May 19, 2026	72.50	72.50	72.50	72.50	71.67	-0.68%	1,366
May 18, 2026	73.00	73.00	73.00	73.00	72.17	-	1,051
May 15, 2026	73.00	73.00	73.00	73.00	72.17	2.10%	976
May 14, 2026	71.50	72.75	71.50	71.50	70.69	-1.72%	1,003,962