Massy Holdings Ltd. (TTSE:MASSY)
Trinidad and Tobago · Delayed Price · Currency is TTD 3.400
-0.010 (-0.29%)
At close: May 21, 2026
Massy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.41 | 3.44 | 3.40 | 3.41 | 3.41 | -0.29% | 88,037 |
| May 19, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 69,356 |
| May 18, 2026 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | - | 3,946 |
| May 15, 2026 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | -0.58% | 54,960 |
| May 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 10,057 |
| May 13, 2026 | 3.44 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 58,748 |
| May 12, 2026 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | -0.29% | 6,300 |
| May 11, 2026 | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | -0.58% | 33,300 |
| May 8, 2026 | 3.46 | 3.47 | 3.42 | 3.46 | 3.46 | - | 30,375 |
| May 7, 2026 | 3.46 | 3.47 | 3.42 | 3.46 | 3.46 | 1.17% | 438 |
| May 6, 2026 | 3.42 | 3.47 | 3.36 | 3.42 | 3.42 | -1.44% | 26,843 |
| May 5, 2026 | 3.47 | 3.49 | 3.40 | 3.47 | 3.47 | 0.87% | 260,494 |
| May 4, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | 0.58% | 41,561 |
| May 1, 2026 | 3.42 | 3.49 | 3.40 | 3.42 | 3.42 | -2.01% | 18,984 |
| Apr 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 32,725 |
| Apr 29, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | - | 45,394 |
| Apr 28, 2026 | 3.49 | 3.50 | 3.45 | 3.49 | 3.49 | 0.58% | 110,111 |
| Apr 27, 2026 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 25,526 |
| Apr 24, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | -0.29% | 27,076 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 5,069 |
| Apr 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 39,033 |
| Apr 21, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | -0.29% | 6,878 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.57% | 28,125 |
| Apr 17, 2026 | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 37,741 |
| Apr 16, 2026 | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | -0.86% | 13,334 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 2.34% | 12,160 |
| Apr 14, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | -0.58% | 39,627 |
| Apr 13, 2026 | 3.44 | 3.50 | 3.43 | 3.44 | 3.44 | 0.58% | 10,036 |
| Apr 10, 2026 | 3.42 | 3.50 | 3.35 | 3.42 | 3.42 | -2.01% | 51,698 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.95% | 1,220 |
| Apr 8, 2026 | 3.39 | 3.49 | 3.35 | 3.39 | 3.39 | 1.19% | 149,969 |
| Apr 7, 2026 | 3.35 | 3.50 | 3.35 | 3.35 | 3.35 | - | 11,686 |
| Apr 2, 2026 | 3.35 | 3.49 | 3.35 | 3.35 | 3.35 | -3.46% | 61,048 |
| Apr 1, 2026 | 3.47 | 3.49 | 3.36 | 3.47 | 3.47 | -0.86% | 22,066 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.38 | 3.50 | 3.50 | 0.57% | 526,565 |
| Mar 27, 2026 | 3.48 | 3.50 | 3.34 | 3.48 | 3.48 | 3.88% | 3,745,213 |
| Mar 26, 2026 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 16,355 |
| Mar 25, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 21,081 |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 5,969 |
| Mar 23, 2026 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | -0.30% | 44,094 |
| Mar 19, 2026 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 15,148 |
| Mar 18, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -0.29% | 45,534 |
| Mar 17, 2026 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | -0.29% | 10,664 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | -2.02% | 27,388 |
| Mar 13, 2026 | 3.47 | 3.50 | 3.40 | 3.47 | 3.47 | 0.29% | 81,719 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | -1.14% | 30,178 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 9,504 |
| Mar 10, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | 0.59% | 31,465 |
| Mar 9, 2026 | 3.40 | 3.45 | 3.39 | 3.40 | 3.40 | - | 6,630 |
| Mar 6, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 41,538 |