J.W. Mays, Inc. (MAYS)
NASDAQ: MAYS · Real-Time Price · USD
38.34
-0.38 (-0.98%)
Mar 27, 2025, 4:00 PM EDT - Market closed
J.W. Mays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - | 38 |
| Mar 27, 2025 | 38.30 | 38.34 | 38.30 | 38.34 | 38.34 | 0.89% | 238 |
| Mar 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 25 |
| Mar 25, 2025 | 39.17 | 39.17 | 38.00 | 38.00 | 38.00 | -1.07% | 670 |
| Mar 24, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -1.21% | 381 |
| Mar 21, 2025 | 38.99 | 38.99 | 38.88 | 38.88 | 38.88 | 0.71% | 378 |
| Mar 20, 2025 | 38.22 | 38.61 | 38.14 | 38.61 | 38.61 | 1.12% | 550 |
| Mar 19, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - | 36 |
| Mar 18, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.56% | 152 |
| Mar 17, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - | 5 |
| Mar 14, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - | 134 |
| Mar 13, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - | 19 |
| Mar 12, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -3.78% | 209 |
| Mar 11, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | 19 |
| Mar 10, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - | 158 |
| Mar 7, 2025 | 39.00 | 39.07 | 39.00 | 39.07 | 39.07 | -0.59% | 326 |
| Mar 6, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 2.05% | 163 |
| Mar 5, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 3.24% | 352 |
| Mar 4, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 84 |
| Mar 3, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 238 |
| Feb 28, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 157 |
| Feb 27, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 62 |
| Feb 26, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 3.61% | 250 |
| Feb 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 5 |
| Feb 24, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -10.56% | 1,368 |
| 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 |