J. W. Mays Stock Price History
NASDAQ: MAYSReal EstateBuilding operatorsUSD
40.950.00 (0.00%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
MAYS price history at a glance
The price history for J. W. Mays (MAYS) on this page begins on December 10, 1984, when the stock closed at $9.13; it most recently closed at $40.95 on October 5, 2026. The highest price in this record is $67.14, reached on July 14, 2014; the latest close is 39.0% below that peak. Across the 41 complete calendar years in the table, MAYS finished higher in 25 and lower in 16. Its best year was 2009 (+200.0%) and its worst was 2008 (-76.7%).
Over roughly 42 years the share price changed +348.8%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, MAYS has gained 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $67.14
- Date of high
- Jul 14, 2014
- Low since 1984
- $3.25
- Date of low
- Apr 12, 1999
- 52-week high
- $61.99
- 52-week low
- $37.55
- Last close
- $40.95
MAYS returns
1 week
+2.12%
1 month
-3.31%
3 months
+2.40%
6 months
+0.12%
Year to date
+2.53%
1 year
+7.76%
3 years
-14.69%
5 years
+20.44%
MAYS price return, excluding dividends.
MAYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.95 | +2.53% |
| 2025 | 39.94 | -9.23% |
| 2024 | 44.00 | +4.74% |
| 2023 | 42.01 | -12.66% |
| 2022 | 48.10 | +18.44% |
| 2021 | 40.61 | +80.25% |
| 2020 | 22.53 | -26.73% |
| 2019 | 30.75 | -21.32% |
| 2018 | 39.08 | +0.21% |
| 2017 | 39.00 | -8.24% |
| 2016 | 42.50 | -26.02% |
| 2015 | 57.45 | +19.07% |
| 2014 | 48.25 | +55.34% |
| 2013 | 31.06 | +46.30% |
| 2012 | 21.23 | +43.35% |
| 2011 | 14.81 | -10.24% |
| 2010 | 16.50 | +22.22% |
| 2009 | 13.50 | +200.00% |
| 2008 | 4.50 | -76.74% |
| 2007 | 19.35 | -6.07% |
| 2006 | 20.60 | +20.89% |
| 2005 | 17.04 | +22.06% |
| 2004 | 13.96 | +4.10% |
| 2003 | 13.41 | +3.79% |
| 2002 | 12.92 | +9.96% |
| 2001 | 11.75 | +48.32% |
| 2000 | 7.92 | +44.03% |
| 1999 | 5.50 | -26.67% |
| 1998 | 7.50 | -34.78% |
| 1997 | 11.50 | +43.75% |
| 1996 | 8.00 | +4.07% |
| 1995 | 7.69 | +13.89% |
| 1994 | 6.75 | +8.00% |
| 1993 | 6.25 | -57.63% |
| 1992 | 14.75 | -15.71% |
| 1991 | 17.50 | -18.60% |
| 1990 | 21.50 | -23.89% |
| 1989 | 28.25 | -4.24% |
| 1988 | 29.50 | +43.90% |
| 1987 | 20.50 | +13.89% |
| 1986 | 18.00 | +56.52% |
| 1985 | 11.50 | +1.10% |
| 1984* | 11.38 | +24.66% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
MAYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.95 | 40.95 | 40.95 | 40.95 | +2.12% | |
| 40.10 | 40.10 | 40.10 | 40.10 | 0.00% | |
| 40.10 | 40.10 | 40.10 | 40.10 | 0.00% | |
| 40.10 | 40.10 | 40.10 | 40.10 | 0.00% | |
| 40.10 | 40.10 | 40.10 | 40.10 | 0.00% | |
| 40.10 | 40.10 | 40.10 | 40.10 | +0.25% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.08 | 40.08 | 39.54 | 40.00 | -1.60% | |
| 40.65 | 40.65 | 40.65 | 40.65 | 0.00% | |
| 40.80 | 40.80 | 40.65 | 40.65 | -0.49% | |
| 40.85 | 40.85 | 40.85 | 40.85 | 0.00% | |
| 40.00 | 40.85 | 39.00 | 40.85 | +4.74% | |
| 39.00 | 39.00 | 39.00 | 39.00 | -2.79% | |
| 40.12 | 40.12 | 40.12 | 40.12 | 0.00% | |
| 40.12 | 40.12 | 40.12 | 40.12 | 0.00% | |
| 40.12 | 40.12 | 40.12 | 40.12 | 0.00% | |
| 40.12 | 40.12 | 40.12 | 40.12 | 0.00% | |
| 40.12 | 40.12 | 40.12 | 40.12 | 0.00% | |
| 40.99 | 41.00 | 40.12 | 40.12 | -2.03% | |
| 41.15 | 41.15 | 40.00 | 40.95 | -3.31% | |
| 42.35 | 42.35 | 42.35 | 42.35 | -0.21% | |
| 43.00 | 43.00 | 41.00 | 42.44 | -0.38% | |
| 42.60 | 42.60 | 42.60 | 42.60 | 0.00% | |
| 42.60 | 42.60 | 42.60 | 42.60 | 0.00% | |
| 42.60 | 42.60 | 42.60 | 42.60 | 0.00% | |
| 42.20 | 42.60 | 42.20 | 42.60 | +0.71% | |
| 43.11 | 43.20 | 42.30 | 42.30 | +0.17% | |
| 42.25 | 42.25 | 42.23 | 42.23 | +1.34% | |
| 41.37 | 41.69 | 41.36 | 41.67 | -1.51% | |
| 39.00 | 42.73 | 39.00 | 42.31 | -0.45% | |
| 41.50 | 42.54 | 41.50 | 42.50 | +3.66% | |
| 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | |
| 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | |
| 41.10 | 41.10 | 41.10 | 41.10 | -0.96% | |
| 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | |
| 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | |
| 41.50 | 41.50 | 41.50 | 41.50 | +1.89% | |
| 40.73 | 40.73 | 40.73 | 40.73 | 0.00% | |
| 40.73 | 40.73 | 40.73 | 40.73 | 0.00% | |
| 40.73 | 40.73 | 40.73 | 40.73 | +0.02% | |
| 40.00 | 40.72 | 40.00 | 40.72 | +4.98% | |
| 38.79 | 38.79 | 38.79 | 38.79 | 0.00% | |
| 38.79 | 38.79 | 38.79 | 38.79 | 0.00% | |
| 38.79 | 38.79 | 38.79 | 38.79 | 0.00% | |
| 38.00 | 38.79 | 38.00 | 38.79 | +0.18% | |
| 38.72 | 38.72 | 38.72 | 38.72 | 0.00% | |
| 38.72 | 38.72 | 38.72 | 38.72 | -0.72% | |
| 39.20 | 39.20 | 39.00 | 39.00 | 0.00% | |
| 39.82 | 39.82 | 39.00 | 39.00 | -0.13% | |
| 39.05 | 39.05 | 39.05 | 39.05 | 0.00% | |
| 39.05 | 39.05 | 39.05 | 39.05 | +0.13% | |
| 38.86 | 40.00 | 38.81 | 39.00 | +1.25% | |
| 38.52 | 38.52 | 38.52 | 38.52 | 0.00% | |
| 38.52 | 38.52 | 38.52 | 38.52 | 0.00% | |
| 38.52 | 38.52 | 38.52 | 38.52 | +1.37% | |
| 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | |
| 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | |
| 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | |
| 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | |
| 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | |
| 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | |
| 38.00 | 38.00 | 38.00 | 38.00 | -4.98% | |
| 39.99 | 39.99 | 39.99 | 39.99 | +2.54% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | -2.35% | |
| 39.94 | 39.94 | 39.94 | 39.94 | 0.00% | |
| 39.00 | 39.99 | 39.00 | 39.94 | -0.15% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.31 | 40.40 | 39.44 | 40.00 | -10.31% | |
| 44.60 | 44.60 | 44.60 | 44.60 | 0.00% | |
| 42.50 | 44.60 | 42.50 | 44.60 | +7.60% | |
| 41.45 | 41.45 | 41.45 | 41.45 | 0.00% | |
| 41.80 | 41.80 | 41.45 | 41.45 | 0.00% | |
| 41.45 | 41.45 | 41.45 | 41.45 | -0.36% | |
| 41.60 | 41.60 | 41.60 | 41.60 | 0.00% | |
| 40.26 | 41.60 | 40.26 | 41.60 | +1.17% | |
| 41.80 | 41.80 | 41.12 | 41.12 | -2.42% | |
| 42.30 | 42.30 | 42.14 | 42.14 | +0.24% | |
| 42.04 | 42.04 | 42.04 | 42.04 | 0.00% | |
| 42.04 | 42.04 | 42.04 | 42.04 | 0.00% | |
| 42.20 | 42.20 | 42.04 | 42.04 | -0.36% | |
| 42.35 | 42.35 | 42.19 | 42.19 | -1.31% | |
| 42.75 | 42.75 | 42.75 | 42.75 | 0.00% | |
| 42.75 | 42.75 | 42.75 | 42.75 | 0.00% | |
| 42.75 | 42.75 | 42.75 | 42.75 | 0.00% | |
| 42.20 | 42.75 | 41.74 | 42.75 | +1.23% | |
| 42.23 | 42.23 | 42.23 | 42.23 | 0.00% | |
| 42.23 | 42.23 | 42.23 | 42.23 | +2.00% | |
| 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | |
| 41.40 | 41.40 | 41.40 | 41.40 | +0.61% | |
| 41.08 | 41.29 | 40.45 | 41.15 | +1.11% | |
| 41.20 | 43.10 | 40.70 | 40.70 | -0.85% | |
| 41.90 | 42.57 | 41.01 | 41.05 | -3.50% | |
| 42.54 | 42.54 | 42.54 | 42.54 | 0.00% | |
| 42.54 | 42.54 | 42.54 | 42.54 | 0.00% | |
| 42.54 | 42.54 | 42.54 | 42.54 | 0.00% | |
| 42.54 | 42.54 | 42.54 | 42.54 | 0.00% | |
| 42.54 | 42.54 | 42.54 | 42.54 | 0.00% | |
| 41.97 | 42.72 | 41.72 | 42.54 | +0.09% | |
| 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | |
| 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | |
| 40.95 | 42.50 | 40.95 | 42.50 | +4.99% | |
| 40.48 | 40.48 | 40.48 | 40.48 | 0.00% | |
| 40.48 | 40.48 | 40.48 | 40.48 | 0.00% | |
| 40.48 | 40.48 | 40.48 | 40.48 | 0.00% | |
| 40.48 | 40.48 | 40.48 | 40.48 | 0.00% | |
| 40.48 | 40.48 | 40.48 | 40.48 | 0.00% | |
| 40.48 | 40.48 | 40.48 | 40.48 | 0.00% | |
| 40.00 | 40.48 | 40.00 | 40.48 | +1.17% | |
| 40.01 | 40.01 | 40.01 | 40.01 | 0.00% | |
| 40.01 | 40.01 | 40.01 | 40.01 | 0.00% | |
| 40.23 | 40.50 | 40.01 | 40.01 | +0.02% | |
| 40.00 | 40.00 | 39.50 | 40.00 | -1.23% | |
| 40.50 | 40.50 | 40.50 | 40.50 | +0.25% | |
| 40.03 | 42.32 | 39.49 | 40.40 | -0.22% | |
| 40.49 | 40.49 | 40.49 | 40.49 | 0.00% | |
| 40.49 | 40.49 | 40.49 | 40.49 | -1.00% | |
| 40.90 | 40.90 | 40.90 | 40.90 | 0.00% | |
| 40.90 | 40.90 | 40.90 | 40.90 | 0.00% | |
| 39.00 | 40.90 | 39.00 | 40.90 | -0.61% | |
| 40.20 | 41.15 | 40.00 | 41.15 | +3.44% | |
| 39.78 | 39.78 | 39.78 | 39.78 | 0.00% | |
| 39.78 | 39.78 | 39.78 | 39.78 | 0.00% | |
| 39.78 | 39.78 | 39.78 | 39.78 | 0.00% | |
| 39.78 | 39.78 | 39.78 | 39.78 | 0.00% | |
| 39.78 | 39.78 | 39.78 | 39.78 | -1.78% | |
| 40.44 | 40.50 | 40.00 | 40.50 | +1.28% | |
| 40.00 | 40.19 | 39.99 | 39.99 | -3.36% | |
| 41.38 | 41.38 | 41.38 | 41.38 | 0.00% | |
| 41.38 | 41.38 | 41.38 | 41.38 | 0.00% | |
| 41.38 | 41.38 | 41.38 | 41.38 | -0.29% | |
| 41.42 | 42.50 | 41.13 | 41.50 | +0.24% | |
| 41.31 | 42.70 | 41.31 | 41.40 | -4.59% | |
| 43.39 | 43.39 | 43.39 | 43.39 | 0.00% | |
| 43.55 | 43.55 | 43.39 | 43.39 | -1.39% | |
| 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | |
| 45.20 | 45.20 | 44.00 | 44.00 | -5.07% | |
| 46.35 | 46.35 | 46.35 | 46.35 | 0.00% | |
| 46.35 | 46.35 | 46.35 | 46.35 | -1.40% | |
| 47.01 | 47.01 | 47.01 | 47.01 | 0.00% | |
| 47.01 | 47.01 | 47.01 | 47.01 | 0.00% | |
| 44.97 | 47.25 | 44.97 | 47.01 | +4.47% | |
| 42.77 | 46.62 | 42.77 | 45.00 | -3.78% | |
| 46.77 | 46.77 | 46.77 | 46.77 | 0.00% | |
| 46.77 | 46.77 | 46.77 | 46.77 | 0.00% | |
| 46.77 | 46.77 | 46.77 | 46.77 | 0.00% | |
| 43.45 | 46.77 | 43.45 | 46.77 | +2.75% | |
| 45.52 | 45.52 | 45.52 | 45.52 | 0.00% | |
| 47.00 | 47.00 | 45.52 | 45.52 | +0.04% | |
| 47.00 | 47.50 | 43.70 | 45.50 | -2.40% | |
| 46.70 | 48.50 | 45.99 | 46.62 | -6.76% | |
| 60.00 | 61.99 | 42.14 | 50.00 | -9.09% | |
| 51.99 | 55.03 | 51.99 | 55.00 | +5.79% | |
| 44.96 | 51.99 | 44.96 | 51.99 | +15.53% | |
| 41.00 | 45.00 | 40.99 | 45.00 | +11.00% | |
| 39.95 | 40.55 | 39.80 | 40.54 | +3.95% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | |
| 39.00 | 39.00 | 39.00 | 39.00 | -1.07% | |
| 39.42 | 39.42 | 39.42 | 39.42 | 0.00% | |
| 39.42 | 39.42 | 39.42 | 39.42 | 0.00% | |
| 39.42 | 39.42 | 39.42 | 39.42 | +1.60% | |
| 38.50 | 39.03 | 38.50 | 38.80 | -3.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | |
| 40.00 | 40.00 | 40.00 | 40.00 | +0.08% | |
| 39.97 | 39.97 | 39.97 | 39.97 | +0.08% | |
| 39.94 | 39.94 | 39.94 | 39.94 | 0.00% | |
| 40.00 | 40.00 | 39.94 | 39.94 | +2.33% | |
| 39.03 | 39.03 | 39.03 | 39.03 | 0.00% | |
| 39.03 | 39.03 | 39.03 | 39.03 | -0.66% | |
| 37.77 | 39.29 | 37.75 | 39.29 | +4.08% | |
| 37.75 | 37.75 | 37.75 | 37.75 | 0.00% | |
| 37.75 | 37.75 | 37.75 | 37.75 | 0.00% | |
| 37.75 | 37.75 | 37.75 | 37.75 | +0.53% | |
| 38.35 | 38.35 | 37.55 | 37.55 | -1.83% | |
| 38.25 | 38.25 | 38.25 | 38.25 | 0.00% | |
| 38.25 | 38.25 | 38.25 | 38.25 | 0.00% | |
| 38.25 | 38.25 | 38.25 | 38.25 | 0.00% | |
| 38.25 | 38.25 | 38.25 | 38.25 | 0.00% | |
| 38.25 | 38.25 | 38.25 | 38.25 | 0.00% | |
| 38.55 | 38.60 | 38.25 | 38.25 | -0.73% | |
| 38.53 | 38.53 | 38.53 | 38.53 | +0.08% | |
| 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | |
| 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | |
| 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | |
| 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | |
| 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | |
| 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | |
| 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | |
| 38.50 | 38.50 | 38.50 | 38.50 | +0.31% | |
| 38.38 | 38.38 | 38.38 | 38.38 | 0.00% | |
| 38.38 | 38.38 | 38.38 | 38.38 | 0.00% | |
| 38.38 | 38.38 | 38.38 | 38.38 | 0.00% | |
| 38.38 | 38.38 | 38.38 | 38.38 | 0.00% | |
| 38.38 | 38.38 | 38.38 | 38.38 | +0.42% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 38.22 | 38.22 | 38.22 | 38.22 | 0.00% | |
| 39.53 | 39.53 | 38.22 | 38.22 | -3.12% | |
| 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | |
| 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | |
| 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | |
| 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | |
| 39.45 | 39.45 | 39.45 | 39.45 | -0.05% | |
| 39.47 | 39.47 | 39.47 | 39.47 | +3.87% | |
| 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | |
| 38.00 | 38.00 | 38.00 | 38.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAYS chart for longer ranges.