J.W. Mays, Inc. (MAYS)
NASDAQ: MAYS · Real-Time Price · USD
40.16
-1.22 (-2.95%)
Mar 27, 2026, 11:32 AM EDT - Market open
J.W. Mays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.29% | 427 |
| Mar 23, 2026 | 41.42 | 42.50 | 41.13 | 41.50 | 41.50 | 0.24% | 4,233 |
| Mar 20, 2026 | 41.31 | 42.70 | 41.31 | 41.40 | 41.40 | -4.59% | 4,981 |
| Mar 18, 2026 | 43.55 | 43.55 | 43.39 | 43.39 | 43.39 | -1.39% | 1,283 |
| Mar 16, 2026 | 45.20 | 45.20 | 44.00 | 44.00 | 44.00 | -5.07% | 1,920 |
| Mar 12, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -1.39% | 847 |
| Mar 9, 2026 | 44.97 | 47.25 | 44.97 | 47.01 | 47.01 | 4.46% | 6,208 |
| Mar 6, 2026 | 42.77 | 46.62 | 42.77 | 45.00 | 45.00 | -3.78% | 4,789 |
| Mar 2, 2026 | 43.45 | 46.77 | 43.45 | 46.77 | 46.77 | 2.75% | 4,889 |
| Feb 26, 2026 | 47.00 | 47.00 | 45.52 | 45.52 | 45.52 | 0.04% | 2,793 |
| Feb 25, 2026 | 47.00 | 47.50 | 43.70 | 45.50 | 45.50 | -2.40% | 7,875 |
| Feb 24, 2026 | 46.70 | 48.50 | 45.99 | 46.62 | 46.62 | -6.76% | 3,383 |
| Feb 23, 2026 | 60.00 | 61.99 | 42.14 | 50.00 | 50.00 | -9.09% | 15,577 |
| Feb 20, 2026 | 51.99 | 55.03 | 51.99 | 55.00 | 55.00 | 5.79% | 2,569 |
| Feb 19, 2026 | 44.96 | 51.99 | 44.96 | 51.99 | 51.99 | 15.53% | 3,747 |
| Feb 18, 2026 | 41.00 | 45.00 | 40.99 | 45.00 | 45.00 | 11.00% | 1,986 |
| Feb 17, 2026 | 39.95 | 40.55 | 39.80 | 40.54 | 40.54 | 3.95% | 2,541 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.07% | 586 |
| Feb 6, 2026 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 1.60% | 481 |
| Feb 5, 2026 | 38.50 | 39.03 | 38.50 | 38.80 | 38.80 | -3.00% | 2,157 |
| Jan 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 174 |
| Jan 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.08% | 120 |
| Jan 5, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.08% | 313 |
| Dec 31, 2025 | 40.00 | 40.00 | 39.94 | 39.94 | 39.94 | 2.33% | 1,436 |
| Dec 29, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.66% | 1,400 |
| Dec 26, 2025 | 37.77 | 39.29 | 37.75 | 39.29 | 39.29 | 4.08% | 2,074 |
| Dec 22, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.53% | 241 |
| Dec 19, 2025 | 38.35 | 38.35 | 37.55 | 37.55 | 37.55 | -1.83% | 3,240 |
| Dec 11, 2025 | 38.55 | 38.60 | 38.25 | 38.25 | 38.25 | -0.73% | 2,767 |
| Dec 10, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.08% | 270 |
| Nov 28, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.31% | 110 |
| Nov 20, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.42% | 287 |
| Oct 21, 2025 | 39.53 | 39.53 | 38.22 | 38.22 | 38.22 | -3.12% | 2,382 |
| Oct 14, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.05% | 619 |
| Oct 13, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 3.87% | 305 |