J.W. Mays, Inc. (MAYS)
NASDAQ: MAYS · Real-Time Price · USD
40.25
-0.23 (-0.57%)
Feb 18, 2025, 4:00 PM EST - Market closed
J.W. Mays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 92 |
| Feb 20, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 72 |
| Feb 19, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 12 |
| Feb 18, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.65% | 195 |
| Feb 14, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 14 |
| Feb 13, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 76 |
| Feb 12, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 171 |
| Feb 11, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - | 100 |
| Feb 10, 2025 | 40.13 | 40.13 | 39.99 | 39.99 | 39.99 | -0.02% | 290 |
| Feb 7, 2025 | 40.00 | 40.04 | 40.00 | 40.00 | 40.00 | -3.61% | 2,106 |
| Feb 6, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 52 |
| Feb 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 92 |
| Feb 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 31 |
| Feb 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 246 |
| Jan 31, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 10 |
| Jan 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 3 |
| Jan 29, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 1 |
| Jan 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.33% | 9,982 |
| Jan 27, 2025 | 42.52 | 42.55 | 42.49 | 42.49 | 42.49 | -3.43% | 2,152 |
| Jan 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 21 |
| Jan 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 19 |
| Jan 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 78 |
| Jan 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 48 |
| Jan 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 21 |
| Jan 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 18 |
| Jan 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 20 |
| Jan 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 7 |
| Jan 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 48 |
| Jan 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 64 |
| Jan 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| Jan 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2 |
| Jan 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4 |
| Jan 3, 2025 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | -0.03% | 918 |
| Jan 2, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - | 5 |
| Dec 31, 2024 | 45.27 | 45.27 | 44.01 | 44.01 | 44.01 | 0.03% | 397 |
| Dec 30, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6 |
| Dec 27, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 16 |
| Dec 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 47 |
| Dec 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 45 |
| Dec 23, 2024 | 43.97 | 44.00 | 43.96 | 44.00 | 44.00 | 1.15% | 860 |
| Dec 20, 2024 | 43.37 | 43.50 | 43.00 | 43.50 | 43.50 | 1.16% | 652 |
| Dec 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 7 |
| Dec 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 149 |
| Dec 17, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 5 |
| Dec 16, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 35 |
| Dec 13, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 142 |
| Dec 12, 2024 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | -1.15% | 4,734 |
| Dec 11, 2024 | 43.85 | 44.00 | 42.85 | 43.50 | 43.50 | -1.14% | 1,110 |
| Dec 10, 2024 | 43.80 | 44.00 | 43.39 | 44.00 | 44.00 | 0.11% | 2,735 |
| Dec 9, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 4.64% | 342 |
| Dec 6, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 22 |
| Dec 5, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 13 |
| Dec 4, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 50 |
| Dec 3, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 71 |
| Dec 2, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 23 |
| Nov 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 6 |
| Nov 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 21 |
| Nov 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 66 |
| Nov 25, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 186 |
| Nov 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 77 |
| Nov 21, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 116 |
| Nov 20, 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -0.36% | 1,405 |
| Nov 19, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 6 |
| Nov 18, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 90 |
| Nov 15, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 7 |
| Nov 14, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 3 |
| Nov 13, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 67 |
| Nov 12, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - | 20 |
| Nov 11, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.45% | 319 |
| Nov 8, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - | 107 |
| Nov 7, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - | 41 |
| Nov 6, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - | 20 |
| Nov 5, 2024 | 44.48 | 44.48 | 42.34 | 42.34 | 42.34 | -3.62% | 4,230 |
| Nov 4, 2024 | 43.94 | 44.72 | 43.89 | 43.93 | 43.93 | -0.61% | 2,263 |
| Nov 1, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 31, 2024 | 43.93 | 46.00 | 42.00 | 44.20 | 44.20 | 0.41% | 4,579 |
| Oct 30, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - | 4 |
| Oct 29, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - | 122 |
| Oct 28, 2024 | 43.19 | 45.21 | 42.00 | 44.02 | 44.02 | 1.19% | 3,039 |
| Oct 25, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Oct 24, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 2 |
| Oct 23, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 19 |
| Oct 22, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 30 |
| Oct 21, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Oct 18, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 47 |
| Oct 17, 2024 | 43.53 | 43.53 | 43.50 | 43.50 | 43.50 | - | 203 |
| Oct 16, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.25% | 1,065 |
| Oct 15, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 10 |
| Oct 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 6 |
| Oct 11, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 33 |
| Oct 10, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -3.22% | 108 |
| Oct 9, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Oct 8, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | 11 |
| Oct 7, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | 8 |
| Oct 4, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Oct 3, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Oct 2, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Oct 1, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | - |
| Sep 30, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | 60 |
| Sep 27, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - | 63 |