J.W. Mays, Inc. (MAYS)
NASDAQ: MAYS · Real-Time Price · USD
39.75
-0.45 (-1.12%)
At close: Jun 27, 2025, 4:00 PM
39.95
+0.20 (0.50%)
After-hours: Jun 27, 2025, 4:04 PM EDT
J.W. Mays Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.12% | 170 |
| Jun 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 44 |
| Jun 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 120 |
| Jun 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 77 |
| Jun 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 1,028 |
| Jun 20, 2025 | 39.98 | 42.00 | 39.93 | 40.00 | 40.00 | 7.15% | 31,661 |
| Jun 18, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 11 |
| Jun 17, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 44 |
| Jun 16, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 9 |
| Jun 13, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | - |
| Jun 12, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 1 |
| Jun 11, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | - |
| Jun 10, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 20 |
| Jun 9, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 2 |
| Jun 6, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 8 |
| Jun 5, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 6 |
| Jun 4, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 32 |
| Jun 3, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 30 |
| Jun 2, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 18 |
| May 30, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | - |
| May 29, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 75 |
| May 28, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | - |
| May 27, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 23 |
| May 23, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 10 |
| May 22, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 27 |
| May 21, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 16 |
| May 20, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 56 |
| May 19, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - | 27 |
| May 16, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.59% | 188 |
| May 15, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -3.72% | 251 |
| May 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 114 |
| May 13, 2025 | 36.50 | 39.00 | 32.32 | 39.00 | 39.00 | 0.03% | 912 |
| 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 |