NASDAQ:MAYS | Historical Stock Price | MAYS J W INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.06$7.09$12.39$21.66$37.85$66.151984-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$6.75$6.750——
1994-12-29$6.75$6.750——
1994-12-28$6.75$6.75500——
1994-12-27$6.75$6.750——
1994-12-23$6.75$6.750——
1994-12-22$6.75$6.750——
1994-12-21$6.75$6.75100——
1994-12-20$6.75$6.750——
1994-12-19$6.75$6.750——
1994-12-16$6.75$6.750——
1994-12-15$6.75$6.750——
1994-12-14$6.75$6.750——
1994-12-13$6.75$6.750——
1994-12-12$6.75$6.750——
1994-12-09$6.75$6.750——
1994-12-08$6.75$6.750——
1994-12-07$6.75$6.75100——
1994-12-06$6.75$6.750——
1994-12-05$6.75$6.750——
1994-12-02$6.75$6.750——
1994-12-01$6.75$6.750——
1994-11-30$6.75$6.750——
1994-11-29$6.75$6.75200——
1994-11-28$6.75$6.750——
1994-11-25$6.75$6.750——
1994-11-23$6.75$6.750——
1994-11-22$6.75$6.750——
1994-11-21$6.75$6.750——
1994-11-18$6.75$6.750——
1994-11-17$6.75$6.750——
1994-11-16$6.75$6.750——
1994-11-15$6.75$6.750——
1994-11-14$6.75$6.750——
1994-11-11$6.75$6.750——
1994-11-10$6.75$6.750——
1994-11-09$6.75$6.750——
1994-11-08$6.75$6.750——
1994-11-07$6.75$6.750——
1994-11-04$6.75$6.750——
1994-11-03$6.75$6.75100——
1994-11-02$6.75$6.750——
1994-11-01$6.75$6.75100——
1994-10-31$6.75$6.750——
1994-10-28$6.75$6.750——
1994-10-27$6.75$6.75300——
1994-10-26$7.38$7.380——
1994-10-25$7.38$7.380——
1994-10-24$7.38$7.380——
1994-10-21$7.38$7.380——
1994-10-20$7.38$7.380——
1994-10-19$7.38$7.380——
1994-10-18$7.38$7.380——
1994-10-17$7.38$7.380——
1994-10-14$7.38$7.38500——
1994-10-13$7.38$7.380——
1994-10-12$7.38$7.380——
1994-10-11$7.38$7.380——
1994-10-10$7.38$7.380——
1994-10-07$7.38$7.380——
1994-10-06$7.38$7.380——
1994-10-05$7.38$7.380——
1994-10-04$7.38$7.380——
1994-10-03$7.38$7.380——
1994-09-30$7.38$7.380——
1994-09-29$7.38$7.380——
1994-09-28$7.38$7.380——
1994-09-27$7.38$7.380——
1994-09-26$7.38$7.380——
1994-09-23$7.38$7.380——
1994-09-22$7.38$7.380——
1994-09-21$7.38$7.380——
1994-09-20$7.38$7.380——
1994-09-19$7.38$7.380——
1994-09-16$7.38$7.380——
1994-09-15$7.38$7.380——
1994-09-14$7.38$7.380——
1994-09-13$7.38$7.380——
1994-09-12$7.38$7.380——
1994-09-09$7.38$7.380——
1994-09-08$7.38$7.380——
1994-09-07$7.38$7.380——
1994-09-06$7.38$7.38700——
1994-09-02$7.38$7.380——
1994-09-01$7.38$7.380——
1994-08-31$7.38$7.380——
1994-08-30$7.38$7.380——
1994-08-29$7.38$7.380——
1994-08-26$7.38$7.380——
1994-08-25$7.38$7.380——
1994-08-24$7.38$7.380——
1994-08-23$7.38$7.380——
1994-08-22$7.38$7.38500——
1994-08-19$7.00$7.000——
1994-08-18$7.00$7.000——
1994-08-17$7.00$7.000——
1994-08-16$7.00$7.001,000——
1994-08-15$7.00$7.000——
1994-08-12$7.00$7.001,000——
1994-08-11$6.56$6.560——
1994-08-10$6.56$6.560——
1994-08-09$6.56$6.560——
1994-08-08$6.56$6.560——
1994-08-05$6.56$6.560——
1994-08-04$6.56$6.560——
1994-08-03$6.56$6.560——
1994-08-02$6.56$6.560——
1994-08-01$6.56$6.560——
1994-07-29$6.56$6.560——
1994-07-28$6.56$6.560——
1994-07-27$6.56$6.560——
1994-07-26$6.56$6.56200——
1994-07-25$7.38$7.380——
1994-07-22$7.38$7.380——
1994-07-21$7.38$7.380——
1994-07-20$7.38$7.380——
1994-07-19$7.38$7.381,300——
1994-07-18$7.75$7.751,700——
1994-07-15$6.50$6.500——
1994-07-14$6.50$6.500——
1994-07-13$6.50$6.50200——
1994-07-12$6.50$6.500——
1994-07-11$6.50$6.500——
1994-07-08$6.50$6.500——
1994-07-07$6.50$6.500——
1994-07-06$6.50$6.500——
1994-07-05$6.50$6.500——
1994-07-01$6.50$6.500——
1994-06-30$6.50$6.500——
1994-06-29$6.50$6.500——
1994-06-28$6.50$6.500——
1994-06-27$6.50$6.500——
1994-06-24$6.50$6.500——
1994-06-23$6.50$6.50500——
1994-06-22$6.75$6.750——
1994-06-21$6.75$6.750——
1994-06-20$6.75$6.750——
1994-06-17$6.75$6.750——
1994-06-16$6.75$6.750——
1994-06-15$6.75$6.750——
1994-06-14$6.75$6.750——
1994-06-13$6.75$6.750——
1994-06-10$6.75$6.750——
1994-06-09$6.75$6.757,400——
1994-06-08$6.63$6.637,000——
1994-06-07$7.50$7.500——
1994-06-06$7.50$7.500——
1994-06-03$7.50$7.500——
1994-06-02$7.50$7.500——
1994-06-01$7.50$7.500——
1994-05-31$7.50$7.500——
1994-05-27$7.50$7.500——
1994-05-26$7.50$7.500——
1994-05-25$7.50$7.500——
1994-05-24$7.50$7.500——
1994-05-23$7.50$7.500——
1994-05-20$7.50$7.500——
1994-05-19$7.50$7.500——
1994-05-18$7.50$7.500——
1994-05-17$7.50$7.500——
1994-05-16$7.50$7.500——
1994-05-13$7.50$7.500——
1994-05-12$7.50$7.500——
1994-05-11$7.50$7.500——
1994-05-10$7.50$7.504,000——
1994-05-09$6.75$6.750——
1994-05-06$6.75$6.750——
1994-05-05$6.75$6.752,500——
1994-05-04$7.25$7.250——
1994-05-03$7.25$7.250——
1994-05-02$7.25$7.250——
1994-04-29$7.25$7.250——
1994-04-28$7.25$7.250——
1994-04-26$7.25$7.250——
1994-04-25$7.25$7.250——
1994-04-22$7.25$7.250——
1994-04-21$7.25$7.250——
1994-04-20$7.25$7.251,500——
1994-04-19$6.25$6.250——
1994-04-18$6.25$6.250——
1994-04-15$6.25$6.252,900——
1994-04-14$7.00$7.000——
1994-04-13$7.00$7.000——
1994-04-12$7.00$7.000——
1994-04-11$7.00$7.000——
1994-04-08$7.00$7.000——
1994-04-07$7.00$7.000——
1994-04-06$7.00$7.000——
1994-04-05$7.00$7.000——
1994-04-04$7.00$7.000——
1994-03-31$7.00$7.000——
1994-03-30$7.00$7.000——
1994-03-29$7.00$7.000——
1994-03-28$7.00$7.000——
1994-03-25$7.00$7.000——
1994-03-24$7.00$7.000——
1994-03-23$7.00$7.000——
1994-03-22$7.00$7.000——
1994-03-21$7.00$7.00100——
1994-03-18$6.25$6.250——
1994-03-17$6.25$6.250——
1994-03-16$6.25$6.250——
1994-03-15$6.25$6.250——
1994-03-14$6.25$6.250——
1994-03-11$6.25$6.250——
1994-03-10$6.25$6.25100——
1994-03-09$6.25$6.250——
1994-03-08$6.25$6.250——
1994-03-07$6.25$6.250——
1994-03-04$6.25$6.250——
1994-03-03$6.25$6.250——
1994-03-02$6.25$6.250——
1994-03-01$6.25$6.250——
1994-02-28$6.25$6.250——
1994-02-25$6.25$6.250——
1994-02-24$6.25$6.250——
1994-02-23$6.25$6.250——
1994-02-22$6.25$6.250——
1994-02-18$6.25$6.250——
1994-02-17$6.25$6.250——
1994-02-16$6.25$6.250——
1994-02-15$6.25$6.250——
1994-02-14$6.25$6.250——
1994-02-11$6.25$6.250——
1994-02-10$6.25$6.250——
1994-02-09$6.25$6.25100——
1994-02-08$6.25$6.250——
1994-02-07$6.25$6.250——
1994-02-04$6.25$6.250——
1994-02-03$6.25$6.250——
1994-02-02$6.25$6.250——
1994-02-01$6.25$6.250——
1994-01-31$6.25$6.25200——
1994-01-28$6.38$6.380——
1994-01-27$6.38$6.380——
1994-01-26$6.38$6.380——
1994-01-25$6.38$6.384,000——
1994-01-24$7.50$7.50100——
1994-01-21$7.50$7.500——
1994-01-20$7.50$7.500——
1994-01-19$7.50$7.500——
1994-01-18$7.50$7.500——
1994-01-17$7.50$7.500——
1994-01-14$7.50$7.500——
1994-01-13$7.50$7.50100——
1994-01-12$6.25$6.25200——
1994-01-11$6.25$6.250——
1994-01-10$6.25$6.250——
1994-01-07$6.25$6.250——
1994-01-06$6.25$6.250——
1994-01-05$6.25$6.250——
1994-01-04$6.25$6.250——
1994-01-03$6.25$6.250——