Nasdaq · MAYS · stock
Mays J W INC (MAYS) stock price history
Every Nasdaq trading session of Mays J W INC from Dec 13, 1984 to Sep 25, 2026: 10,526 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAYS adjusted close, 1984 to 2026
- $67.14
- All time high, 2014
- $61.99
- 52 week high, $37.55 low
- 10,526
- Daily sessions since 1984
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1984 to 2026 series and minute bars.
MAYS key facts
- Mays J W INC (MAYS) closed at $40.00 on Sep 25, 2026 on Nasdaq.
- MAYS's all time high close is $67.14, set on Jul 18, 2014; its all time low close is $3.44 on Apr 16, 1999.
- MAYS's 52 week range is $37.55 to $61.99.
- MAYS returned +5.3% over the year to Sep 25, 2026 and +12.7% over five years.
- Over ten years MAYS returned -11%, -1.1% a year compounded.
- MAYS's deepest drawdown was -89.7% from Jun 29, 1989 to Apr 16, 1999.
- DataCedar holds 10,526 daily sessions of MAYS history from Dec 13, 1984 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
MAYS price chart, 1984 to 2026
MAYS returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | 0.0% |
| 6 months | -3.3% |
| Year to date | +2.5% |
| 1 year | +5.3% |
| 3 years | -14.0% |
| 5 years | +12.7% |
| 10 years | -10.9% |
| Since Dec 13, 1984 | +332.4% |
| Compound annual growth, 41.8 years | +3.6% |
MAYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.14 on Jul 18, 2014
- All time low close
- $3.44 on Apr 16, 1999
- 52 week high
- $61.99 on Feb 23, 2026
- 52 week low
- $37.55 on Dec 19, 2025
- Deepest drawdown
- -89.7% from Jun 29, 1989 to Apr 16, 1999, recovered Dec 31, 2013
- Best single session
- +89.1% on Apr 19, 1999
- Worst single session
- -29.8% on May 3, 2010
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 1984
- 4.3×
- Best calendar year
- 2009, +200%
- Worst calendar year
- 2008, -80%
MAYS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1984 starts on Dec 13, 1984; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.94 | $61.99 | $38.00 | $40.00 | +0.2% | 281.8K | 184 |
| 2025 | $44.01 | $44.05 | $32.32 | $39.94 | -9.2% | 107.9K | 250 |
| 2024 | $43.00 | $47.00 | $42.00 | $44.01 | +4.8% | 39.1K | 252 |
| 2023 | $47.80 | $56.12 | $41.00 | $42.01 | -12.7% | 65K | 250 |
| 2022 | $40.61 | $62.01 | $36.10 | $48.10 | +18.4% | 232.9K | 251 |
| 2021 | $22.50 | $45.50 | $22.50 | $40.61 | +80.2% | 173.6K | 252 |
| 2020 | $30.75 | $34.08 | $17.75 | $22.53 | -26.7% | 77.4K | 253 |
| 2019 | $39.17 | $43.66 | $30.75 | $30.75 | -20.6% | 147.5K | 252 |
| 2018 | $39.00 | $43.50 | $35.50 | $38.71 | -0.7% | 295.8K | 251 |
| 2017 | $42.50 | $47.00 | $33.55 | $39.00 | -8.2% | 67.6K | 251 |
| 2016 | $57.45 | $57.87 | $42.50 | $42.50 | -26.0% | 183.1K | 252 |
| 2015 | $48.25 | $63.20 | $47.00 | $57.45 | +18.3% | 115.8K | 252 |
| 2014 | $30.99 | $67.14 | $30.50 | $48.58 | +45.0% | 243.1K | 252 |
| 2013 | $21.66 | $35.00 | $20.89 | $33.50 | +54.7% | 64.6K | 252 |
| 2012 | $14.81 | $28.57 | $13.60 | $21.66 | +46.3% | 170.8K | 250 |
| 2011 | $16.50 | $20.05 | $13.10 | $14.81 | -10.2% | 101K | 252 |
| 2010 | $13.50 | $23.55 | $11.73 | $16.50 | +22.2% | 334.6K | 252 |
| 2009 | $4.50 | $21.28 | $4.20 | $13.50 | +200.0% | 140.3K | 252 |
| 2008 | $22.15 | $22.15 | $4.15 | $4.50 | -79.7% | 149.9K | 253 |
| 2007 | $20.60 | $24.69 | $20.51 | $22.15 | +7.5% | 28.8K | 251 |
| 2006 | $17.04 | $23.80 | $17.04 | $20.60 | +20.9% | 39.1K | 251 |
| 2005 | $13.96 | $18.00 | $13.96 | $17.04 | +22.1% | 33.6K | 252 |
| 2004 | $13.41 | $14.60 | $12.21 | $13.96 | +4.1% | 30.2K | 252 |
| 2003 | $12.92 | $14.20 | $12.10 | $13.41 | +3.8% | 233.1K | 252 |
| 2002 | $11.75 | $14.90 | $11.50 | $12.92 | +10.0% | 89.4K | 252 |
| 2001 | $7.92 | $12.75 | $7.92 | $11.75 | +48.3% | 79.3K | 248 |
| 2000 | $5.50 | $14.00 | $4.50 | $7.92 | +44.0% | 304.5K | 252 |
| 1999 | $7.50 | $9.00 | $3.25 | $5.50 | -26.7% | 387.1K | 252 |
| 1998 | $11.50 | $16.00 | $6.88 | $7.50 | -34.8% | 248K | 252 |
| 1997 | $8.00 | $11.63 | $8.00 | $11.50 | +43.8% | 149.3K | 253 |
| 1996 | $7.69 | $12.50 | $6.94 | $8.00 | +4.1% | 286.7K | 254 |
| 1995 | $6.75 | $8.00 | $5.50 | $7.69 | +13.9% | 163K | 252 |
| 1994 | $6.25 | $7.75 | $6.25 | $6.75 | +8.0% | 39.2K | 252 |
| 1993 | $14.75 | $15.00 | $4.75 | $6.25 | -57.6% | 629.3K | 253 |
| 1992 | $17.50 | $17.63 | $14.75 | $14.75 | -15.7% | 281.7K | 254 |
| 1991 | $21.50 | $22.00 | $17.50 | $17.50 | -17.2% | 177K | 253 |
| 1990 | $28.50 | $29.25 | $21.00 | $21.13 | -25.2% | 280.8K | 253 |
| 1989 | $29.50 | $33.50 | $28.00 | $28.25 | -4.2% | 252.6K | 252 |
| 1988 | $20.00 | $31.50 | $20.00 | $29.50 | +43.9% | 150.2K | 253 |
| 1987 | $18.00 | $21.50 | $18.00 | $20.50 | +13.9% | 213.3K | 253 |
| 1986 | $11.50 | $18.50 | $11.50 | $18.00 | +50.0% | 314.2K | 253 |
| 1985 | $8.75 | $13.75 | $8.38 | $12.00 | +37.1% | 534.6K | 252 |
| 1984 | $9.25 | $10.00 | $8.25 | $8.75 | n/a | 16.8K | 12 |
MAYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.00 | -6.1% |
| August 2026 | $42.60 | +10.0% |
| July 2026 | $38.72 | -0.7% |
| June 2026 | $39.00 | -8.8% |
| May 2026 | $42.75 | +5.6% |
| April 2026 | $40.48 | +1.8% |
| March 2026 | $39.78 | -12.6% |
| February 2026 | $45.52 | +13.8% |
| January 2026 | $40.00 | +0.2% |
| December 2025 | $39.94 | +3.7% |
| November 2025 | $38.50 | +0.7% |
| October 2025 | $38.22 | +0.6% |
About the MAYS data
Daily bars. 10,526 sessions from Dec 13, 1984 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 1984, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MAYS share price history
