J.W. Mays, Inc. (MAYS)
NASDAQ: MAYS · Real-Time Price · USD
38.99
-0.80 (-2.01%)
May 12, 2025, 4:00 PM - Market closed
J.W. Mays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -2.01% | 228 |
| May 9, 2025 | 39.80 | 39.80 | 39.79 | 39.79 | 39.79 | 2.58% | 316 |
| May 8, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - | 109 |
| May 7, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 3.83% | 123 |
| May 6, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -3.84% | 234 |
| May 5, 2025 | 36.82 | 38.85 | 36.82 | 38.85 | 38.85 | 6.44% | 324 |
| May 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 169 |
| May 1, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 178 |
| Apr 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -3.95% | 1,162 |
| Apr 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 6 |
| Apr 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 10 |
| Apr 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 126 |
| Apr 24, 2025 | 38.12 | 38.27 | 37.90 | 38.00 | 38.00 | -6.75% | 10,924 |
| Apr 23, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 9 |
| Apr 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 7 |
| Apr 21, 2025 | 37.98 | 41.00 | 37.98 | 40.75 | 40.75 | 8.70% | 5,331 |
| Apr 17, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | 5 |
| Apr 16, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | 29 |
| Apr 15, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | 11 |
| Apr 14, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | 109 |
| Apr 11, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -1.34% | 261 |
| Apr 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.26% | 1,016 |
| Apr 9, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 36 |
| Apr 8, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 18 |
| Apr 7, 2025 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.84% | 1,347 |
| Apr 4, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - | 153 |
| Apr 3, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - | 11 |
| Apr 2, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - | 74 |
| Apr 1, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - | 8 |
| Mar 31, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - | 433 |
| 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 |