MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAYS — Mays (J.W.) Inc
NasdaqMays (J.W.) Inc
$40.10
+0.10(+0.25%)
- O
- 40.10
- H
- 40.10
- L
- 40.10
- V
- 223.03
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$40.10
Period Return+6.68%
Period High$61.99
Period Low$32.32
Avg Daily Volume1.0K
Total Trading Days365
MAYS — Historical OHLCV Price & Volume Table
Mar 13, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $40.10 | $40.10 | $40.10 | $40.10 | +$0.10 | +0.25% | 223 | $39.95 | $40.10 $40.10 |
| Sep 25, 2026 | $40.08 | $40.08 | $39.54 | $40.00 | $-0.65 | -1.60% | 1,511 | $39.92 | $39.54 $40.08 |
| Sep 23, 2026 | $40.80 | $40.80 | $40.65 | $40.65 | $-0.20 | -0.49% | 1,951 | $40.68 | $40.65 $40.80 |
| Sep 21, 2026 | $40.00 | $40.85 | $39.00 | $40.85 | +$1.85 | +4.74% | 4,700 | $39.67 | $39.00 $40.85 |
| Sep 18, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | $-1.12 | -2.79% | 2,629 | $39.40 | $39.00 $39.00 |
| Sep 10, 2026 | $40.99 | $41.00 | $40.12 | $40.12 | $-0.83 | -2.03% | 1,619 | $41.04 | $40.12 $41.00 |
| Sep 9, 2026 | $41.15 | $41.15 | $40.00 | $40.95 | $-1.40 | -3.31% | 3,121 | $40.51 | $40.00 $41.15 |
| Sep 8, 2026 | $42.35 | $42.35 | $42.35 | $42.35 | $-0.09 | -0.20% | 653 | $42.05 | $42.35 $42.35 |
| Sep 4, 2026 | $43.00 | $43.00 | $41.00 | $42.44 | $-0.16 | -0.38% | 694 | $42.32 | $41.00 $43.00 |
| Aug 31, 2026 | $42.20 | $42.60 | $42.20 | $42.60 | +$0.30 | +0.71% | 2,594 | $42.29 | $42.20 $42.60 |
| Aug 28, 2026 | $43.11 | $43.20 | $42.30 | $42.30 | +$0.08 | +0.18% | 5,979 | $42.92 | $42.30 $43.20 |
| Aug 27, 2026 | $42.25 | $42.25 | $42.23 | $42.23 | +$0.56 | +1.33% | 1,341 | $42.30 | $42.23 $42.25 |
| Aug 26, 2026 | $41.37 | $41.69 | $41.36 | $41.67 | $-0.64 | -1.51% | 2,155 | $41.54 | $41.36 $41.69 |
| Aug 25, 2026 | $39.00 | $42.73 | $39.00 | $42.31 | $-0.19 | -0.45% | 3,511 | $41.87 | $39.00 $42.73 |
| Aug 24, 2026 | $41.50 | $42.54 | $41.50 | $42.50 | +$1.50 | +3.66% | 2,076 | $41.91 | $41.50 $42.54 |
| Aug 20, 2026 | $41.00 | $41.00 | $41.00 | $41.00 | $-0.10 | -0.24% | 350 | $40.96 | $41.00 $41.00 |
| Aug 19, 2026 | $41.10 | $41.10 | $41.10 | $41.10 | $-0.40 | -0.96% | 182 | $41.23 | $41.10 $41.10 |
| Aug 14, 2026 | $41.50 | $41.50 | $41.50 | $41.50 | +$0.77 | +1.89% | 263 | $41.58 | $41.50 $41.50 |
| Aug 11, 2026 | $40.73 | $40.73 | $40.73 | $40.73 | +$0.02 | +0.04% | 254 | $40.91 | $40.73 $40.73 |
| Aug 10, 2026 | $40.00 | $40.72 | $40.00 | $40.72 | +$1.93 | +4.96% | 42,153 | $40.00 | $40.00 $40.72 |
| Aug 4, 2026 | $38.00 | $38.79 | $38.00 | $38.79 | +$0.07 | +0.18% | 1,511 | $38.57 | $38.00 $38.79 |
| Jul 31, 2026 | $38.72 | $38.72 | $38.72 | $38.72 | $-0.28 | -0.72% | 229 | $38.90 | $38.72 $38.72 |
| Jul 30, 2026 | $39.20 | $39.20 | $39.00 | $39.00 | +$0.00 | +0.00% | 376 | $39.16 | $39.00 $39.20 |
| Jul 29, 2026 | $39.82 | $39.82 | $39.00 | $39.00 | $-0.05 | -0.13% | 609 | $39.22 | $39.00 $39.82 |
| Jul 27, 2026 | $39.05 | $39.05 | $39.05 | $39.05 | +$0.05 | +0.13% | 408 | $39.26 | $39.05 $39.05 |
| Jul 24, 2026 | $38.86 | $40.00 | $38.81 | $39.00 | +$0.48 | +1.25% | 1,989 | $39.50 | $38.81 $40.00 |
| Jul 21, 2026 | $38.52 | $38.52 | $38.52 | $38.52 | +$0.52 | +1.37% | 546 | $38.55 | $38.52 $38.52 |
| Jul 17, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | +$0.00 | +0.00% | 0 | $38.00 | $38.00 $38.00 |
| Jul 16, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | +$0.00 | +0.00% | 0 | $38.00 | $38.00 $38.00 |
| Jul 15, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | +$0.00 | +0.00% | 0 | $38.00 | $38.00 $38.00 |