Dark

MAYS
Mays (J.W.) Inc
stock NASDAQ

At Close

Sep 22, 2026 2:05:46 PM EDT

42.77USD+4.700%(+1.92)1,951

3.49Bid 185.37Ask 181.88Spread

Pre-market

0.00USD-100.000%(-40.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	42.7700	42.7700	42.7700	42.7700	+4.700%	2	0.000%
2026-09-21	40.0000	40.8500	39.0000	40.8500	+4.744%	4,700	+4.700%
2026-09-18	39.0000	39.0000	39.0000	39.0000	-2.524%	2,629	+9.667%
2026-09-15	39.0500	40.0100	39.0500	40.0100	+0.025%	93	+6.898%
2026-09-11	40.1600	40.1600	40.0000	40.0000	-0.298%	10	+6.925%
2026-09-10	40.9900	41.0000	40.1197	40.1197	-2.028%	1,619	+6.606%
2026-09-09	41.1500	41.1500	40.0000	40.9500	-3.306%	3,121	+4.444%
2026-09-08	42.3500	42.3500	42.3500	42.3500	-0.204%	653	+0.992%
2026-09-04	43.0000	43.0000	41.0000	42.4366	-0.126%	694	+0.786%
2026-09-02	42.6000	42.6000	42.4900	42.4900	-2.680%	17	+0.659%
2026-09-01	43.6600	43.6600	43.6600	43.6600	+2.488%	1	-2.038%
2026-08-31	42.2000	42.6000	42.2000	42.6000	+0.709%	2,594	+0.399%
2026-08-28	43.1100	43.2000	42.3000	42.3000	+0.178%	5,979	+1.111%
2026-08-27	42.2500	42.2500	42.2250	42.2250	+1.332%	1,341	+1.291%
2026-08-26	41.3700	41.6900	41.3600	41.6700	-1.513%	2,155	+2.640%
2026-08-25	39.0000	42.7300	39.0000	42.3100	-0.447%	3,511	+1.087%
2026-08-24	41.5000	42.5400	41.5000	42.5000	+3.659%	2,076	+0.635%
2026-08-20	41.0000	41.0000	41.0000	41.0000	-0.243%	350	+4.317%
2026-08-19	41.1000	41.1000	41.1000	41.1000	+0.268%	182	+4.063%
2026-08-18	41.0000	41.0000	40.9900	40.9900	-1.229%	7	+4.343%
2026-08-14	41.5000	41.5000	41.5000	41.5000	+1.890%	263	+3.060%
2026-08-11	40.7300	40.7300	40.7300	40.7300	+0.037%	254	+5.009%
2026-08-10	40.0000	40.7150	40.0000	40.7150	+4.963%	42,153	+5.047%
2026-08-04	38.0000	38.7900	38.0000	38.7900	-1.673%	1,511	+10.260%
2026-08-03	39.4500	39.4500	39.4500	39.4500	+1.885%	8	+8.416%
2026-07-31	38.7200	38.7200	38.7200	38.7200	-0.718%	229	+10.460%
2026-07-30	39.2000	39.2000	39.0000	39.0000	0.000%	382	+9.667%
2026-07-29	39.8221	39.8221	39.0000	39.0000	-0.128%	609	+9.667%
2026-07-27	39.0500	39.0500	39.0500	39.0500	+0.128%	412	+9.526%
2026-07-24	38.8600	40.0000	38.8100	39.0000	-1.763%	1,989	+9.667%
2026-07-22	39.7000	39.7000	39.7000	39.7000	+3.063%	2	+7.733%
2026-07-21	38.5200	38.5200	38.5200	38.5200	+1.368%	546	+11.033%
2026-07-10	38.0000	38.0000	38.0000	38.0000	-4.976%	595	+12.553%
2026-07-09	39.9900	39.9900	39.9900	39.9900	0.000%	634	+6.952%
2026-07-02	39.9900	39.9900	39.9900	39.9900	+0.251%	1	+6.952%
2026-07-01	39.8900	39.8900	39.8900	39.8900	+2.282%	2	+7.220%
2026-06-30	39.0000	39.0000	39.0000	39.0000	-2.354%	292	+9.667%
2026-06-26	39.0000	39.9900	39.0000	39.9400	-0.150%	892	+7.086%
2026-06-23	40.3100	40.4000	39.4400	40.0000	-10.314%	52,717	+6.925%
2026-06-18	42.5000	44.6000	42.5000	44.6000	+7.600%	3,480	-4.103%
2026-06-16	41.8000	41.8000	41.4500	41.4500	0.000%	1,196	+3.185%
2026-06-15	41.4500	41.4500	41.4500	41.4500	-0.361%	2,886	+3.185%
2026-06-11	40.2600	41.6000	40.2600	41.6000	+1.167%	891	+2.813%
2026-06-10	41.8000	41.8000	41.1200	41.1200	-2.421%	256	+4.013%
2026-06-09	42.3000	42.3000	42.1400	42.1400	+0.238%	248	+1.495%
2026-06-04	42.2000	42.2000	42.0400	42.0400	-0.356%	320	+1.736%
2026-06-03	42.3500	42.3500	42.1900	42.1900	-1.310%	423	+1.375%
2026-05-28	42.2000	42.7500	41.7400	42.7500	+1.231%	1,745	+0.047%
2026-05-26	42.2300	42.2300	42.2300	42.2300	+2.005%	141	+1.279%
2026-05-21	41.4000	41.4000	41.4000	41.4000	+0.608%	825	+3.309%
2026-05-20	41.0800	41.2900	40.4500	41.1500	+1.106%	5,237	+3.937%
2026-05-19	41.2000	43.1000	40.7000	40.7000	-0.853%	7,437	+5.086%
2026-05-18	41.9000	42.5700	41.0100	41.0501	-3.502%	9,262	+4.190%
2026-05-08	41.9700	42.7200	41.7200	42.5400	+0.094%	2,668	+0.541%
2026-05-05	40.9500	42.5000	40.9500	42.5000	+6.250%	2,483	+0.635%
2026-04-30	40.0000	40.0000	40.0000	40.0000	-1.186%	1	+6.925%
2026-04-24	40.0000	40.4800	40.0000	40.4800	+1.175%	929	+5.657%
2026-04-21	40.2300	40.4999	40.0100	40.0100	+0.025%	543	+6.898%
2026-04-20	40.0000	40.0000	39.5000	40.0000	-1.235%	8,669	+6.925%
2026-04-17	40.5000	40.5000	40.5000	40.5000	+0.248%	506	+5.605%
2026-04-16	40.0300	42.3200	39.4900	40.4000	-0.222%	7,740	+5.866%
2026-04-14	40.4900	40.4900	40.4900	40.4900	-1.002%	721	+5.631%
2026-04-09	39.0000	40.9000	39.0000	40.9000	-0.601%	2,590	+4.572%
2026-04-08	40.2000	41.1475	40.0000	41.1475	+3.451%	2,892	+3.943%
2026-03-31	39.7750	39.7750	39.7750	39.7750	-1.790%	647	+7.530%
2026-03-30	40.4400	40.5000	40.0000	40.5000	+1.275%	2,078	+5.605%
2026-03-27	40.0000	40.1900	39.9900	39.9900	-3.359%	3,020	+6.952%
2026-03-24	41.3800	41.3800	41.3800	41.3800	-0.289%	427	+3.359%
2026-03-23	41.4200	42.5000	41.1300	41.5000	+0.242%	4,233	+3.060%
2026-03-20	41.3100	42.7000	41.3100	41.4000	-4.586%	5,129	+3.309%
2026-03-18	43.5500	43.5500	43.3900	43.3900	-3.449%	1,284	-1.429%
2026-03-17	44.9400	44.9400	44.9400	44.9400	+2.136%	1	-4.829%
2026-03-16	45.2000	45.2000	44.0000	44.0000	-5.070%	1,920	-2.795%
2026-03-12	46.3500	46.3500	46.3500	46.3500	-1.393%	847	-7.724%
2026-03-09	44.9700	47.2500	44.9700	47.0050	+4.456%	6,209	-9.010%
2026-03-06	42.7650	46.6200	42.7650	45.0000	-3.784%	4,789	-4.956%
2026-03-02	43.4500	46.7700	43.4500	46.7700	+5.125%	4,902	-8.552%
2026-02-27	44.4900	44.4900	44.4900	44.4900	-2.263%	1	-3.866%
2026-02-26	47.0000	47.0000	45.5200	45.5200	+0.044%	2,794	-6.041%
2026-02-25	47.0000	47.5000	43.7000	45.5000	-2.402%	7,875	-6.000%
2026-02-24	46.7000	48.5000	45.9900	46.6200	-6.760%	3,383	-8.258%
2026-02-23	60.0000	61.9900	42.1350	50.0000	-9.091%	15,577	-14.460%
2026-02-20	51.9900	55.0300	51.9900	55.0000	+5.790%	2,569	-22.236%
2026-02-19	44.9600	51.9899	44.9600	51.9899	+15.533%	3,746	-17.734%
2026-02-18	40.9999	45.0000	40.9900	45.0000	+11.001%	1,986	-4.956%
2026-02-17	39.9500	40.5500	39.8000	40.5400	+3.949%	2,541	+5.501%
2026-02-11	39.0000	39.0000	39.0000	39.0000	-2.158%	586	+9.667%
2026-02-10	39.8900	39.8900	39.8600	39.8600	+0.277%	6	+7.301%
2026-02-09	39.7900	39.8700	39.7500	39.7500	+0.837%	15	+7.597%
2026-02-06	39.4200	39.4200	39.4200	39.4200	+1.598%	481	+8.498%
2026-02-05	38.5000	39.0300	38.5000	38.8000	-3.000%	2,157	+10.232%
2026-01-07	40.0000	40.0000	40.0000	40.0000	0.000%	174	+6.925%
2026-01-06	40.0000	40.0000	40.0000	40.0000	+0.075%	120	+6.925%
2026-01-05	39.9700	39.9700	39.9700	39.9700	+0.075%	313	+7.005%
2025-12-31	40.0000	40.0000	39.9400	39.9400	+2.332%	1,436	+7.086%
2025-12-29	39.0300	39.0300	39.0300	39.0300	-0.665%	1,400	+9.582%
2025-12-26	37.7700	39.2911	37.7500	39.2911	+4.082%	2,074	+8.854%
2025-12-22	37.7500	37.7500	37.7500	37.7500	+0.533%	241	+13.298%
2025-12-19	38.3500	38.3500	37.5500	37.5500	-1.830%	3,240	+13.901%
2025-12-11	38.5500	38.6000	38.2500	38.2500	-0.727%	2,767	+11.817%
2025-12-10	38.5300	38.5300	38.5300	38.5300	+0.078%	270	+11.004%
2025-11-28	38.5000	38.5000	38.5000	38.5000	+0.313%	110	+11.091%
2025-11-20	38.3800	38.3800	38.3800	38.3800	+0.419%	287	+11.438%
2025-10-21	39.5300	39.5300	38.2200	38.2200	-3.118%	2,382	+11.905%
2025-10-14	39.4500	39.4500	39.4500	39.4500	-0.051%	619	+8.416%
2025-10-13	39.4702	39.4702	39.4702	39.4702	+3.869%	305	+8.360%
2025-09-25	38.0000	38.0000	38.0000	38.0000	0.000%	269	+12.553%
2025-09-22	38.0000	38.0000	38.0000	38.0000	0.000%	886	+12.553%
2025-09-19	38.0000	38.0000	38.0000	38.0000	-1.299%	899	+12.553%
2025-09-18	38.5000	38.5000	38.5000	38.5000	+1.316%	1,178	+11.091%
2025-08-28	38.0000	38.0000	38.0000	38.0000	+1.604%	526	+12.553%
2025-08-15	37.9600	37.9600	37.4000	37.4000	-0.267%	334	+14.358%
2025-08-14	38.0000	38.0000	37.5000	37.5000	-0.080%	2,299	+14.053%
2025-08-13	37.5200	37.5500	37.5000	37.5300	-2.519%	980	+13.962%
2025-08-07	38.5100	38.5100	38.5000	38.5000	-3.023%	997	+11.091%
2025-08-06	38.0000	39.7000	38.0000	39.7000	-1.366%	621	+7.733%
2025-07-31	38.9800	40.2500	38.9800	40.2500	+1.462%	2,849	+6.261%
2025-07-30	39.6700	39.6700	39.6700	39.6700	+4.422%	125	+7.814%
2025-07-22	37.9900	37.9900	37.9900	37.9900	-5.001%	225	+12.582%
2025-07-21	39.9900	39.9900	39.9900	39.9900	+4.823%	38	+6.952%
2025-07-17	38.1500	38.1500	38.1500	38.1500	+0.448%	214	+12.110%
2025-07-08	37.9800	37.9800	37.9800	37.9800	-1.094%	318	+12.612%
2025-07-02	38.4700	38.4700	38.4000	38.4000	+2.019%	3	+11.380%
2025-07-01	37.6400	37.6400	37.6400	37.6400	+0.320%	605	+13.629%
2025-06-30	38.7500	38.7500	37.5100	37.5200	-5.610%	3,169	+13.993%
2025-06-27	39.7500	39.7500	39.7500	39.7500	+2.369%	170	+7.597%
2025-06-26	38.8300	38.8300	38.8300	38.8300	-0.129%	5	+10.147%
2025-06-25	38.8800	38.8800	38.8800	38.8800	-3.284%	59	+10.005%
2025-06-23	40.2000	40.2000	40.2000	40.2000	+0.500%	1,028	+6.393%
2025-06-20	39.9800	42.0000	39.9300	40.0000	+7.152%	31,661	+6.925%
2025-05-16	37.3300	37.3300	37.3300	37.3300	-0.586%	188	+14.573%
2025-05-15	37.5500	37.5500	37.5500	37.5500	-3.718%	251	+13.901%
2025-05-13	36.5001	39.0000	32.3200	39.0000	+0.026%	912	+9.667%
2025-05-12	38.9900	38.9900	38.9900	38.9900	-2.011%	228	+9.695%
2025-05-09	39.8000	39.8000	39.7900	39.7900	+2.578%	316	+7.489%
2025-05-07	38.7900	38.7900	38.7900	38.7900	+3.828%	123	+10.260%
2025-05-06	37.3600	37.3600	37.3600	37.3600	-3.835%	234	+14.481%
2025-05-05	36.8201	38.8500	36.8201	38.8500	+6.438%	324	+10.090%
2025-04-30	36.5000	36.5000	36.5000	36.5000	-3.947%	1,162	+17.178%
2025-04-24	38.1200	38.2700	37.8997	38.0000	-6.748%	10,924	+12.553%
2025-04-21	37.9800	41.0000	37.9800	40.7500	+8.696%	5,331	+4.957%
2025-04-11	37.4900	37.4900	37.4900	37.4900	-1.342%	261	+14.084%
2025-04-10	38.0000	38.0000	38.0000	38.0000	+5.263%	1,016	+12.553%
2025-04-07	38.0000	38.0000	36.1000	36.1000	-7.412%	1,347	+18.476%
2025-04-02	38.9900	38.9900	38.9900	38.9900	+1.695%	16	+9.695%
2025-03-27	38.3000	38.3400	38.3000	38.3400	+0.895%	238	+11.555%
2025-03-25	39.1700	39.1700	38.0000	38.0000	-1.067%	670	+12.553%
2025-03-24	38.4100	38.4100	38.4100	38.4100	-1.209%	381	+11.351%
2025-03-21	38.9900	38.9900	38.8800	38.8800	+0.707%	378	+10.005%
2025-03-20	38.2200	38.6069	38.1400	38.6069	+1.118%	550	+10.783%
2025-03-18	38.1800	38.1800	38.1800	38.1800	+1.561%	152	+12.022%
2025-03-12	37.5931	37.5931	37.5931	37.5931	-5.970%	209	+13.771%
2025-03-10	39.9800	39.9800	39.9800	39.9800	+2.329%	2	+6.978%
2025-03-07	39.0000	39.0700	39.0000	39.0700	-0.585%	326	+9.470%
2025-03-06	39.3000	39.3000	39.3000	39.3000	+2.051%	163	+8.830%
2025-03-05	38.5100	38.5100	38.5100	38.5100	+3.244%	352	+11.062%
2025-02-26	37.3000	37.3000	37.3000	37.3000	+3.611%	250	+14.665%
2025-02-24	38.0000	38.0000	36.0000	36.0000	-10.559%	1,368	+18.806%
2025-02-18	40.2500	40.2500	40.2500	40.2500	+0.650%	195	+6.261%
2025-02-10	40.1250	40.1250	39.9900	39.9900	-0.025%	290	+6.952%
2025-02-07	40.0000	40.0400	40.0000	40.0000	-3.614%	2,106	+6.925%
2025-01-28	41.5000	41.5000	41.5000	41.5000	-2.330%	9,982	+3.060%
2025-01-27	42.5200	42.5500	42.4900	42.4900	-3.432%	2,152	+0.659%
2025-01-03	44.0500	44.0500	44.0000	44.0000	-0.028%	918	-2.795%
2024-12-31	45.2699	45.2699	44.0125	44.0125	+0.028%	397	-2.823%
2024-12-23	43.9700	44.0000	43.9600	44.0000	+1.149%	860	-2.795%
2024-12-20	43.3695	43.5000	43.0000	43.5000	+1.163%	652	-1.678%
2024-12-18	43.0000	43.0000	43.0000	43.0000	-1.149%	149	-0.535%
2024-12-13	43.5000	43.5000	43.5000	43.5000	+1.163%	142	-1.678%
2024-12-12	43.5000	43.5001	43.0000	43.0000	-1.149%	4,734	-0.535%
2024-12-11	43.8517	43.9999	42.8500	43.5000	-1.136%	1,110	-1.678%
2024-12-10	43.8000	44.0000	43.3910	44.0000	+0.114%	2,735	-2.795%
2024-12-09	43.9500	43.9500	43.9500	43.9500	+4.024%	342	-2.685%
2024-12-04	42.2500	42.2500	42.2500	42.2500	+0.595%	1	+1.231%
2024-11-20	44.0000	44.0000	42.0001	42.0001	-0.356%	1,405	+1.833%
2024-11-11	42.1500	42.1500	42.1500	42.1500	-0.449%	319	+1.471%
2024-11-05	44.4800	44.4800	42.3400	42.3400	-3.619%	4,230	+1.016%
2024-11-04	43.9375	44.7175	43.8937	43.9300	-0.611%	2,263	-2.641%
2024-10-31	43.9327	46.0000	42.0000	44.2000	+0.410%	4,579	-3.235%
2024-10-28	43.1900	45.2050	42.0000	44.0194	+1.078%	3,039	-2.838%
2024-10-22	43.5500	43.5500	43.5500	43.5500	+0.115%	28	-1.791%
2024-10-17	43.5250	43.5250	43.5000	43.5000	0.000%	203	-1.678%
2024-10-16	43.5000	43.5000	43.5000	43.5000	-2.247%	1,065	-1.678%
2024-10-10	44.5000	44.5000	44.5000	44.5000	-3.219%	108	-3.888%
2024-09-20	45.9800	45.9800	45.9800	45.9800	+5.701%	448	-6.981%
2024-09-18	43.5000	43.5000	43.5000	43.5000	0.000%	126	-1.678%
2024-09-10	43.5000	43.5000	43.5000	43.5000	+0.485%	284	-1.678%
2024-08-27	43.3200	43.3200	43.2900	43.2900	-0.092%	411	-1.201%
2024-07-17	43.3300	43.3300	43.3300	43.3300	-5.372%	141	-1.292%
2024-06-21	45.7900	45.7900	45.7900	45.7900	+5.873%	408	-6.595%
2024-06-13	43.2500	43.2500	43.2500	43.2500	0.000%	251	-1.110%
2024-06-04	43.2500	43.2500	43.2500	43.2500	-0.598%	377	-1.110%
2024-04-23	43.5100	43.5100	43.5100	43.5100	-5.591%	106	-1.701%
2024-04-11	47.0000	47.0000	45.2600	46.0865	+1.826%	847	-7.196%
2024-04-04	45.2600	45.2600	45.2600	45.2600	-3.702%	236	-5.502%
2024-04-02	46.2521	47.0000	46.2521	47.0000	+4.444%	543	-9.000%
2024-04-01	45.0000	45.0100	45.0000	45.0000	0.000%	627	-4.956%
2024-03-28	45.0000	45.0000	45.0000	45.0000	+3.306%	7	-4.956%
2024-03-19	43.5600	43.5600	43.5600	43.5600	-3.692%	330	-1.814%
2024-03-18	45.2300	45.2300	45.2300	45.2300	+3.667%	226	-5.439%
2024-03-15	43.6300	43.6300	43.6300	43.6300	+2.346%	136	-1.971%
2024-03-14	42.7100	42.7100	42.6300	42.6300	-3.114%	148	+0.328%
2024-03-07	44.0000	44.0000	44.0000	44.0000	+1.546%	210	-2.795%
2024-03-01	43.3300	43.3300	43.3300	43.3300	+0.767%	228	-1.292%
2024-02-28	43.0001	43.0001	43.0001	43.0001	-6.236%	2,001	-0.535%
2024-02-27	45.8600	45.8600	45.8600	45.8600	+7.577%	9	-6.738%
2024-02-23	42.6300	42.6300	42.6300	42.6300	0.000%	189	+0.328%
2024-02-20	42.6300	42.6300	42.6300	42.6300	-3.114%	20	+0.328%
2024-02-14	43.8000	44.0000	43.8000	44.0000	+0.617%	262	-2.795%
2024-02-09	44.1900	44.4300	43.7300	43.7300	-1.063%	14	-2.195%
2024-02-02	44.2300	44.2300	44.1200	44.2000	+3.927%	120	-3.235%
2024-02-01	42.5300	42.5300	42.5300	42.5300	-0.117%	11	+0.564%
2024-01-31	42.5800	42.5800	42.5800	42.5800	-0.117%	3	+0.446%
2024-01-30	42.6300	42.6300	42.6300	42.6300	0.000%	3	+0.328%
2024-01-26	42.6300	42.6300	42.6300	42.6300	-2.849%	48	+0.328%
2024-01-16	43.8800	43.8800	43.8800	43.8800	+3.932%	105	-2.530%
2024-01-08	42.2200	42.2200	42.2200	42.2200	-0.024%	9	+1.303%
2024-01-03	42.2300	42.2300	42.2300	42.2300	-1.791%	66	+1.279%
2024-01-02	43.0000	43.0000	43.0000	43.0000	+2.357%	265	-0.535%
2023-12-20	42.0100	42.0100	42.0100	42.0100	-0.237%	307	+1.809%
2023-12-15	42.1100	42.1100	42.1100	42.1100	-0.918%	228	+1.567%
2023-12-12	42.5000	42.5000	42.5000	42.5000	-2.299%	600	+0.635%
2023-12-07	43.5000	43.5000	43.5000	43.5000	+1.850%	203	-1.678%
2023-12-05	42.7100	42.7100	42.7100	42.7100	-0.698%	143	+0.140%
2023-11-30	43.0100	43.0100	43.0100	43.0100	-0.555%	128	-0.558%
2023-11-27	43.2500	43.2500	43.2500	43.2500	+1.765%	403	-1.110%
2023-11-17	42.5000	42.5000	42.5000	42.5000	-1.163%	433	+0.635%
2023-11-14	43.5000	43.5000	42.9900	43.0000	-2.273%	2,528	-0.535%
2023-11-08	43.7100	44.2100	43.7100	44.0000	-7.271%	1,998	-2.795%
2023-11-03	47.8000	47.8000	47.4500	47.4500	-0.315%	73	-9.863%
2023-10-27	47.6000	47.6000	47.6000	47.6000	+0.933%	855	-10.147%
2023-10-25	47.1600	47.1600	47.1600	47.1600	-0.799%	93	-9.309%
2023-10-17	47.5400	47.5400	47.5400	47.5400	-1.185%	384	-10.034%
2023-10-16	48.1100	48.1100	48.1100	48.1100	+0.229%	482	-11.100%
2023-10-13	48.0000	48.0000	48.0000	48.0000	+2.389%	1,053	-10.896%
2023-10-11	46.6200	46.9400	45.8850	46.8800	+0.385%	1,644	-8.767%
2023-10-10	46.7000	46.7000	46.4000	46.7000	-1.268%	735	-8.415%
2023-10-06	45.4800	47.3000	45.4800	47.3000	+2.094%	1,692	-9.577%
2023-09-29	46.3300	46.3300	46.3300	46.3300	+1.224%	587	-7.684%
2023-09-27	46.6000	46.6000	45.7700	45.7700	-1.844%	68	-6.555%
2023-09-25	47.2300	47.2300	46.6300	46.6300	+0.258%	241	-8.278%
2023-09-19	46.5100	46.5100	46.5100	46.5100	+1.087%	608	-8.041%
2023-09-18	46.0100	46.0100	46.0100	46.0100	-4.800%	453	-7.042%
2023-09-15	48.3300	48.3300	48.3300	48.3300	+4.974%	634	-11.504%
2023-09-14	48.7300	48.7300	46.0400	46.0400	-3.419%	847	-7.103%
2023-09-13	47.6700	47.6700	47.6700	47.6700	+0.400%	868	-10.279%
2023-09-12	47.4800	47.4800	47.4800	47.4800	-0.732%	305	-9.920%
2023-09-08	48.2300	48.2300	47.8300	47.8300	+3.910%	160	-10.579%
2023-09-07	46.0300	46.0300	46.0300	46.0300	-1.117%	224	-7.082%
2023-09-06	46.4500	47.5000	46.4500	46.5500	+1.020%	469	-8.120%
2023-09-05	46.0800	46.0800	46.0800	46.0800	-5.438%	528	-7.183%
2023-08-31	48.7300	48.7300	48.7000	48.7300	-0.041%	337	-12.231%
2023-08-23	46.1000	48.7500	46.1000	48.7500	+4.502%	529	-12.267%
2023-08-22	46.8800	46.8800	46.6500	46.6500	-1.789%	624	-8.317%
2023-08-21	48.4600	51.4900	47.3600	47.5000	+1.064%	2,937	-9.958%
2023-08-18	48.8000	48.8000	47.0001	47.0001	-4.568%	1,513	-9.000%
2023-08-16	49.2500	49.2500	49.2500	49.2500	-1.045%	27	-13.157%
2023-08-14	46.0000	49.7700	45.9999	49.7700	+8.078%	1,399	-14.065%
2023-08-11	46.0500	46.0500	46.0500	46.0500	+0.109%	256	-7.123%
2023-08-10	46.0000	46.0000	46.0000	46.0000	-2.128%	644	-7.022%
2023-08-09	47.0000	47.0000	46.9006	47.0000	-2.226%	652	-9.000%
2023-08-07	50.4500	51.6700	48.0700	48.0700	-2.436%	919	-11.026%
2023-08-04	46.5000	56.1200	46.5000	49.2700	+4.852%	6,275	-13.193%
2023-08-03	44.8000	46.9900	44.8000	46.9900	+4.422%	1,646	-8.981%
2023-08-02	45.0000	45.0000	45.0000	45.0000	-0.816%	280	-4.956%
2023-07-24	45.3700	45.3700	45.3700	45.3700	+3.703%	255	-5.731%
2023-06-30	43.7500	43.7500	43.7500	43.7500	-11.312%	120	-2.240%
2023-06-16	49.3300	49.3300	49.3300	49.3300	+12.088%	1,177	-13.298%
2023-06-07	44.0100	44.0100	44.0100	44.0100	-2.998%	104	-2.818%
2023-05-30	45.6798	47.1300	45.3700	45.3700	+0.686%	2,459	-5.731%
2023-05-26	45.0000	45.0609	45.0000	45.0609	-1.531%	301	-5.084%
2023-05-23	45.7613	45.7613	45.7613	45.7613	+1.692%	180	-6.537%
2023-05-19	45.0100	45.0100	45.0000	45.0000	0.000%	290	-4.956%
2023-05-17	45.0000	45.0000	45.0000	45.0000	0.000%	140	-4.956%
2023-05-16	44.7310	47.8600	44.7175	45.0000	+1.124%	3,316	-4.956%
2023-05-10	44.5000	44.5000	44.5000	44.5000	+0.565%	109	-3.888%
2023-05-01	45.0000	45.0000	44.2500	44.2500	-1.754%	1,113	-3.345%
2023-04-26	45.0400	45.0400	45.0400	45.0400	-4.109%	397	-5.040%
2023-04-21	45.5100	46.9700	45.5100	46.9700	+5.551%	303	-8.942%
2023-04-19	44.8000	44.8000	44.5000	44.5000	+2.299%	615	-3.888%
2023-04-11	43.5000	43.5000	43.5000	43.5000	+0.788%	442	-1.678%
2023-04-06	43.1600	43.1600	43.1600	43.1600	-1.909%	101	-0.904%
2023-03-28	44.0000	44.0000	44.0000	44.0000	-2.190%	251	-2.795%
2023-03-27	44.5000	45.0000	44.5000	44.9850	-0.056%	493	-4.924%
2023-03-24	45.0100	45.0100	45.0100	45.0100	-5.042%	321	-4.977%
2023-03-15	48.2700	48.2700	47.4000	47.4000	+3.043%	939	-9.768%
2023-03-14	46.0000	46.0000	46.0000	46.0000	-3.766%	264	-7.022%
2023-03-13	48.8200	48.8200	47.7900	47.8000	+0.168%	1,496	-10.523%
2023-03-10	47.7200	47.7200	47.7200	47.7200	+3.965%	440	-10.373%
2023-03-07	46.0000	46.0000	45.9000	45.9000	-0.196%	306	-6.819%
2023-03-06	46.1000	47.0000	45.9900	45.9900	+1.523%	892	-7.002%
2023-02-16	43.5000	45.3000	43.5000	45.3000	+10.488%	721	-5.585%
2023-02-09	41.2000	41.2000	41.0000	41.0000	-0.316%	421	+4.317%
2023-02-07	41.8840	41.8840	41.1300	41.1300	+0.244%	334	+3.987%
2023-02-03	41.0300	41.0300	41.0300	41.0300	-1.204%	328	+4.241%
2023-02-01	41.5300	41.5300	41.5300	41.5300	-6.168%	153	+2.986%
2023-01-13	44.2600	44.2600	44.2600	44.2600	-4.838%	102	-3.366%
2023-01-05	46.5100	46.5100	46.5100	46.5100	-2.699%	1,515	-8.041%
2023-01-03	47.8000	47.8000	47.8000	47.8000	-0.624%	378	-10.523%
2022-12-28	49.4000	49.4000	48.1000	48.1000	+0.208%	429	-11.081%
2022-12-23	48.2100	48.3100	48.0000	48.0000	-1.031%	517	-10.896%
2022-12-21	48.5300	48.5300	48.5000	48.5000	-0.021%	906	-11.814%
2022-12-20	49.5000	49.5000	48.5100	48.5100	-0.103%	674	-11.833%
2022-12-19	49.5600	49.5600	48.5600	48.5600	+1.526%	430	-11.923%
2022-12-14	47.8300	47.8300	47.8300	47.8300	+0.441%	364	-10.579%
2022-12-13	47.6400	47.6400	47.6200	47.6200	-0.272%	355	-10.185%
2022-12-07	48.0200	48.0200	47.7500	47.7500	+0.105%	424	-10.429%
2022-12-06	48.0400	50.5000	46.6200	47.7000	-1.710%	7,143	-10.335%
2022-12-01	48.5300	48.5300	48.5300	48.5300	+0.622%	325	-11.869%
2022-11-30	50.4500	50.4500	48.0000	48.2300	-2.605%	788	-11.321%
2022-11-29	49.6400	50.7000	49.5200	49.5200	+2.314%	353	-13.631%
2022-11-28	48.4000	48.4000	48.4000	48.4000	-0.616%	160	-11.632%
2022-11-23	49.0450	50.1800	46.4801	48.7000	-0.225%	1,312	-12.177%
2022-11-22	48.8100	48.8100	48.8100	48.8100	+6.109%	360	-12.375%
2022-11-14	46.0000	46.0000	46.0000	46.0000	-0.862%	1,260	-7.022%
2022-11-11	46.1400	46.7200	46.0000	46.4000	+7.582%	963	-7.823%
2022-11-10	43.1300	43.1300	43.1300	43.1300	-3.642%	119	-0.835%
2022-11-09	44.7600	44.7600	44.7600	44.7600	-0.820%	186	-4.446%
2022-11-08	45.1600	45.1600	45.1300	45.1300	-2.464%	728	-5.229%
2022-10-31	46.2700	46.2700	46.2700	46.2700	+3.074%	534	-7.564%
2022-10-28	45.3000	47.0000	44.8900	44.8900	-3.003%	1,475	-4.723%
2022-10-27	46.2800	46.2800	46.2800	46.2800	+1.225%	203	-7.584%
2022-10-26	44.8800	45.7200	44.2300	45.7200	-2.308%	758	-6.452%
2022-10-24	46.8000	46.8000	46.8000	46.8000	+3.654%	265	-8.611%
2022-10-20	46.1500	47.1000	45.0000	45.1500	-1.848%	1,624	-5.271%
2022-10-19	44.5800	46.5550	44.5800	46.0000	-1.203%	975	-7.022%
2022-10-18	45.3700	46.5600	45.1300	46.5600	+1.659%	2,534	-8.140%
2022-10-17	45.0000	46.4000	44.7100	45.8000	+3.855%	1,361	-6.616%
2022-10-14	44.4600	44.7000	43.5500	44.1000	+0.227%	1,842	-3.016%
2022-10-13	41.6500	44.0000	41.6500	44.0000	-2.439%	3,029	-2.795%
2022-10-12	44.5900	46.0000	43.4000	45.1000	+4.859%	3,090	-5.166%
2022-10-11	44.0000	48.4600	43.0100	43.0100	+2.674%	8,506	-0.558%
2022-10-07	40.0100	41.8900	39.5000	41.8900	+6.051%	688	+2.101%
2022-10-05	38.5500	40.0000	38.5500	39.5000	+2.918%	1,319	+8.278%
2022-09-30	38.0800	38.3800	38.0400	38.3800	+0.973%	750	+11.438%
2022-09-29	38.0000	38.0100	38.0000	38.0100	-1.579%	622	+12.523%
2022-09-28	36.9400	38.7200	36.2600	38.6200	+4.491%	8,358	+10.746%
2022-09-27	40.0000	40.0000	36.1000	36.9600	-7.600%	3,116	+15.720%
2022-09-23	40.0000	40.0000	40.0000	40.0000	-1.235%	129	+6.925%
2022-09-21	40.5000	40.5000	40.5000	40.5000	+1.225%	237	+5.605%
2022-09-20	40.5200	40.5200	40.0100	40.0100	-5.279%	464	+6.898%
2022-09-19	42.2300	42.2400	42.2300	42.2400	-4.000%	541	+1.255%
2022-09-16	47.5000	47.5000	44.0000	44.0000	-5.478%	3,560	-2.795%
2022-09-15	49.8300	50.3000	46.5500	46.5500	-4.376%	6,685	-8.120%
2022-09-14	46.0000	51.7000	46.0000	48.6800	-0.653%	2,146	-12.141%
2022-09-13	47.3300	49.0000	47.3300	49.0000	-2.970%	1,205	-12.714%
2022-09-12	50.0000	50.7400	50.0000	50.5000	+0.518%	1,278	-15.307%
2022-09-09	50.0000	50.2400	49.9500	50.2400	+0.480%	1,356	-14.869%
2022-09-08	51.7900	51.7900	50.0000	50.0000	-7.339%	1,575	-14.460%
2022-09-07	52.9000	53.9600	52.9000	53.9600	+3.670%	1,201	-20.738%
2022-09-06	55.5700	55.5700	52.0200	52.0500	+5.258%	944	-17.829%
2022-09-02	48.9700	49.4500	48.9700	49.4500	+0.447%	298	-13.509%
2022-08-31	49.2300	49.2300	49.2300	49.2300	-4.759%	359	-13.122%
2022-08-29	51.0000	52.5300	51.0000	51.6900	-2.472%	479	-17.257%
2022-08-25	53.0000	53.0000	53.0000	53.0000	+2.713%	513	-19.302%
2022-08-24	49.9500	51.6000	49.9500	51.6000	-0.444%	360	-17.112%
2022-08-19	51.8300	51.8300	51.8300	51.8300	-4.019%	170	-17.480%
2022-08-18	54.0000	54.0000	54.0000	54.0000	+3.826%	230	-20.796%
2022-08-17	52.0100	52.0100	52.0100	52.0100	-5.454%	119	-17.766%
2022-08-12	55.7100	56.3600	55.0100	55.0100	+3.092%	622	-22.250%
2022-08-11	55.0000	55.0000	53.3600	53.3600	-1.203%	542	-19.846%
2022-08-10	55.6400	56.5000	54.0100	54.0100	-6.525%	445	-20.811%
2022-08-09	54.9700	57.7800	50.8000	57.7800	+5.727%	1,997	-25.978%
2022-08-08	48.4700	62.0100	48.4700	54.6500	+14.763%	8,703	-21.738%
2022-08-05	46.0000	47.6200	46.0000	47.6200	+5.377%	1,451	-10.185%
2022-08-03	45.1900	45.1900	45.1900	45.1900	+0.489%	122	-5.355%
2022-08-02	43.4000	44.9700	43.4000	44.9700	+0.379%	331	-4.892%
2022-07-26	44.9500	46.2250	44.7900	44.8000	-4.579%	2,798	-4.531%
2022-07-25	42.4300	47.1000	42.4300	46.9500	+10.471%	6,100	-8.903%
2022-07-07	42.2000	42.5000	41.5600	42.5000	+3.963%	697	+0.635%

.dark-mode .xqj0YK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqj0YK{ color: #333333; background-color: white; border: 2px solid #333333; }MAYSMays (J.W.) Incstock NASDAQ

MAYS
Mays (J.W.) Inc
stock NASDAQ