J.W. Mays, Inc. (MAYS)
NASDAQ: MAYS · Real-Time Price · USD
40.00
-0.65 (-1.60%)
At close: Sep 25, 2026, 4:00 PM EDT
41.00
+1.00 (2.50%)
After-hours: Sep 25, 2026, 4:10 PM EDT
J.W. Mays Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 40.08 | 40.08 | 39.54 | 40.00 | 40.00 | -1.60% | 1,511 |
| Sep 23, 2026 | 40.80 | 40.80 | 40.65 | 40.65 | 40.65 | -0.49% | 1,951 |
| Sep 21, 2026 | 40.00 | 40.85 | 39.00 | 40.85 | 40.85 | 4.74% | 4,699 |
| Sep 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.79% | 2,629 |
| Sep 10, 2026 | 40.99 | 41.00 | 40.12 | 40.12 | 40.12 | -2.03% | 1,619 |
| Sep 9, 2026 | 41.15 | 41.15 | 40.00 | 40.95 | 40.95 | -3.31% | 3,121 |
| Sep 8, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.20% | 652 |
| Sep 4, 2026 | 43.00 | 43.00 | 41.00 | 42.44 | 42.44 | -0.38% | 694 |
| Aug 31, 2026 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 0.71% | 2,593 |
| Aug 28, 2026 | 43.11 | 43.20 | 42.30 | 42.30 | 42.30 | 0.18% | 5,979 |
| Aug 27, 2026 | 42.25 | 42.25 | 42.23 | 42.23 | 42.23 | 1.33% | 1,341 |
| Aug 26, 2026 | 41.37 | 41.69 | 41.36 | 41.67 | 41.67 | -1.51% | 2,155 |
| Aug 25, 2026 | 39.00 | 42.73 | 39.00 | 42.31 | 42.31 | -0.45% | 3,511 |
| Aug 24, 2026 | 41.50 | 42.54 | 41.50 | 42.50 | 42.50 | 3.66% | 2,076 |
| Aug 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | 350 |
| Aug 19, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.96% | 181 |
| Aug 14, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.89% | 263 |
| Aug 11, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.04% | 254 |
| Aug 10, 2026 | 40.00 | 40.72 | 40.00 | 40.72 | 40.72 | 4.96% | 42,153 |
| Aug 4, 2026 | 38.00 | 38.79 | 38.00 | 38.79 | 38.79 | 0.18% | 1,511 |
| Jul 31, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.72% | 229 |
| Jul 30, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | - | 382 |
| Jul 29, 2026 | 39.82 | 39.82 | 39.00 | 39.00 | 39.00 | -0.13% | 609 |
| Jul 27, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.13% | 412 |
| Jul 24, 2026 | 38.86 | 40.00 | 38.81 | 39.00 | 39.00 | 1.25% | 1,989 |
| Jul 21, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 1.37% | 546 |
| Jul 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.98% | 595 |
| Jul 9, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 2.54% | 634 |
| Jun 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.35% | 292 |
| Jun 26, 2026 | 39.00 | 39.99 | 39.00 | 39.94 | 39.94 | -0.15% | 892 |
| Jun 23, 2026 | 40.31 | 40.40 | 39.44 | 40.00 | 40.00 | -10.31% | 52,717 |
| Jun 18, 2026 | 42.50 | 44.60 | 42.50 | 44.60 | 44.60 | 7.60% | 3,479 |
| Jun 16, 2026 | 41.80 | 41.80 | 41.45 | 41.45 | 41.45 | - | 1,196 |
| Jun 15, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.36% | 2,886 |
| Jun 11, 2026 | 40.26 | 41.60 | 40.26 | 41.60 | 41.60 | 1.17% | 891 |
| Jun 10, 2026 | 41.80 | 41.80 | 41.12 | 41.12 | 41.12 | -2.42% | 256 |
| Jun 9, 2026 | 42.30 | 42.30 | 42.14 | 42.14 | 42.14 | 0.24% | 248 |
| Jun 4, 2026 | 42.20 | 42.20 | 42.04 | 42.04 | 42.04 | -0.36% | 320 |
| Jun 3, 2026 | 42.35 | 42.35 | 42.19 | 42.19 | 42.19 | -1.31% | 423 |
| May 28, 2026 | 42.20 | 42.75 | 41.74 | 42.75 | 42.75 | 1.23% | 1,745 |
| May 26, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 2.00% | 140 |
| May 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.61% | 824 |
| May 20, 2026 | 41.08 | 41.29 | 40.45 | 41.15 | 41.15 | 1.11% | 5,237 |
| May 19, 2026 | 41.20 | 43.10 | 40.70 | 40.70 | 40.70 | -0.85% | 7,437 |
| May 18, 2026 | 41.90 | 42.57 | 41.01 | 41.05 | 41.05 | -3.50% | 9,262 |
| May 8, 2026 | 41.97 | 42.72 | 41.72 | 42.54 | 42.54 | 0.09% | 2,668 |
| May 5, 2026 | 40.95 | 42.50 | 40.95 | 42.50 | 42.50 | 4.99% | 2,483 |
| Apr 24, 2026 | 40.00 | 40.48 | 40.00 | 40.48 | 40.48 | 1.17% | 929 |
| Apr 21, 2026 | 40.23 | 40.50 | 40.01 | 40.01 | 40.01 | 0.02% | 543 |
| Apr 20, 2026 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | -1.23% | 8,669 |