JMSE:MASSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	72.75	74.00	72.75	72.75	71.92	-1.56%	4,043
May 12, 2026	73.90	74.00	73.90	73.90	73.06	-0.14%	577
May 11, 2026	74.00	74.00	74.00	74.00	73.16	-	240
May 8, 2026	74.00	74.00	74.00	74.00	73.16	-	1,599
May 7, 2026	74.00	74.00	72.02	74.00	73.16	-	590
May 6, 2026	74.00	74.00	72.01	74.00	73.16	-	3,641
May 5, 2026	74.00	74.00	72.00	74.00	73.16	2.78%	1,921
May 4, 2026	72.00	72.00	72.00	72.00	71.18	-	4,775
May 1, 2026	72.00	72.00	71.62	72.00	71.18	-	3,968
Apr 30, 2026	72.00	72.00	71.50	72.00	71.18	-	6,248
Apr 29, 2026	72.00	72.00	72.00	72.00	71.18	1.41%	165
Apr 28, 2026	71.00	72.00	71.00	71.00	70.19	-1.39%	1,022
Apr 27, 2026	72.00	73.90	70.59	72.00	71.18	-2.57%	3,574
Apr 24, 2026	73.90	74.00	71.25	73.90	73.06	-0.14%	211
Apr 23, 2026	74.00	74.00	70.59	74.00	73.16	4.83%	245
Apr 22, 2026	70.59	70.80	70.59	70.59	69.79	-4.61%	5,532
Apr 21, 2026	74.00	74.00	70.59	74.00	73.16	4.30%	83,864
Apr 20, 2026	70.95	74.00	70.95	70.95	70.14	-4.12%	4,208
Apr 17, 2026	74.00	74.00	72.70	74.00	73.16	2.92%	6,833
Apr 16, 2026	71.90	71.90	71.90	71.90	71.08	1.41%	20
Apr 15, 2026	70.90	70.90	70.60	70.90	70.09	0.44%	10,007
Apr 14, 2026	70.59	74.00	70.00	70.59	69.79	-1.82%	18,406
Apr 13, 2026	71.90	72.91	70.00	71.90	71.08	-2.84%	7,519
Apr 10, 2026	74.00	74.00	71.42	74.00	73.16	5.11%	320
Apr 9, 2026	70.40	72.50	70.40	70.40	69.60	-2.90%	2,321
Apr 8, 2026	72.50	72.50	65.03	72.50	71.67	1.40%	13,451
Apr 7, 2026	71.50	71.50	71.00	71.50	70.69	-1.28%	3,923
Apr 2, 2026	72.43	72.43	71.65	72.43	71.60	1.30%	1,777
Apr 1, 2026	71.50	72.43	71.50	71.50	70.69	-1.31%	2,657