J W Mays

MAYS
🏛️ usa →
38.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.10 48.10 48.10 48.10 0.0M
2022-12-28 49.40 49.40 48.10 48.10 0.0M
2022-12-27 48.00 48.00 48.00 48.00 0.0M
2022-12-23 48.21 48.31 48.00 48.00 0.0M
2022-12-22 48.50 48.50 48.50 48.50 0.0M
2022-12-21 48.53 48.53 48.50 48.50 0.0M
2022-12-20 49.50 49.50 48.51 48.51 0.0M
2022-12-19 49.56 49.56 48.56 48.56 0.0M
2022-12-16 47.83 47.83 47.83 47.83 0.0M
2022-12-15 47.83 47.83 47.83 47.83 0.0M
2022-12-14 47.83 47.83 47.83 47.83 0.0M
2022-12-13 47.64 47.64 47.62 47.62 0.0M
2022-12-12 47.75 47.75 47.75 47.75 0.0M
2022-12-09 47.75 47.75 47.75 47.75 0.0M
2022-12-08 47.75 47.75 47.75 47.75 0.0M
2022-12-07 48.02 48.02 47.75 47.75 0.0M
2022-12-06 48.04 50.50 46.62 47.70 0.0M
2022-12-05 48.53 48.53 48.53 48.53 0.0M
2022-12-02 48.53 48.53 48.53 48.53 0.0M
2022-12-01 48.53 48.53 48.53 48.53 0.0M
2022-11-30 50.45 50.45 48.00 48.23 0.0M
2022-11-29 49.64 50.70 49.52 49.52 0.0M
2022-11-28 48.40 48.40 48.40 48.40 0.0M
2022-11-25 48.70 48.70 48.70 48.70 0.0M
2022-11-23 49.05 50.18 46.48 48.70 0.0M
2022-11-22 48.81 48.81 48.81 48.81 0.0M
2022-11-21 46.00 46.00 46.00 46.00 0.0M
2022-11-18 46.00 46.00 46.00 46.00 0.0M
2022-11-17 46.00 46.00 46.00 46.00 0.0M
2022-11-16 46.00 46.00 46.00 46.00 0.0M
2022-11-15 46.00 46.00 46.00 46.00 0.0M
2022-11-14 46.00 46.00 46.00 46.00 0.0M
2022-11-11 46.14 46.72 46.00 46.40 0.0M
2022-11-10 43.13 43.13 43.13 43.13 0.0M
2022-11-09 44.76 44.76 44.76 44.76 0.0M
2022-11-08 45.16 45.16 45.13 45.13 0.0M
2022-11-07 46.27 46.27 46.27 46.27 0.0M
2022-11-04 46.27 46.27 46.27 46.27 0.0M
2022-11-03 46.27 46.27 46.27 46.27 0.0M
2022-11-02 46.27 46.27 46.27 46.27 0.0M
2022-11-01 46.27 46.27 46.27 46.27 0.0M
2022-10-31 46.27 46.27 46.27 46.27 0.0M
2022-10-28 45.30 47.00 44.89 44.89 0.0M
2022-10-27 46.28 46.28 46.28 46.28 0.0M
2022-10-26 44.88 45.72 44.23 45.72 0.0M
2022-10-25 46.80 46.80 46.80 46.80 0.0M
2022-10-24 46.80 46.80 46.80 46.80 0.0M
2022-10-21 45.15 45.15 45.15 45.15 0.0M
2022-10-20 46.15 47.10 45.00 45.15 0.0M
2022-10-19 44.58 46.56 44.58 46.00 0.0M
2022-10-18 45.37 46.56 45.13 46.56 0.0M
2022-10-17 45.00 46.40 44.71 45.80 0.0M
2022-10-14 44.46 44.70 43.55 44.10 0.0M
2022-10-13 41.65 44.00 41.65 44.00 0.0M
2022-10-12 44.59 46.00 43.40 45.10 0.0M
2022-10-11 44.00 48.46 43.01 43.01 0.0M
2022-10-10 41.89 41.89 41.89 41.89 0.0M
2022-10-07 40.01 41.89 39.50 41.89 0.0M
2022-10-06 39.50 39.50 39.50 39.50 0.0M
2022-10-05 38.55 40.00 38.55 39.50 0.0M
2022-10-04 38.38 38.38 38.38 38.38 0.0M
2022-10-03 38.38 38.38 38.38 38.38 0.0M
2022-09-30 38.08 38.38 38.04 38.38 0.0M
2022-09-29 38.00 38.01 38.00 38.01 0.0M
2022-09-28 36.94 38.72 36.26 38.62 0.0M
2022-09-27 40.00 40.00 36.10 36.96 0.0M
2022-09-26 40.00 40.00 40.00 40.00 0.0M
2022-09-23 40.00 40.00 40.00 40.00 0.0M
2022-09-22 40.50 40.50 40.50 40.50 0.0M
2022-09-21 40.50 40.50 40.50 40.50 0.0M
2022-09-20 40.52 40.52 40.01 40.01 0.0M
2022-09-19 42.23 42.24 42.23 42.24 0.0M
2022-09-16 47.50 47.50 44.00 44.00 0.0M
2022-09-15 49.83 50.30 46.55 46.55 0.0M
2022-09-14 46.00 51.70 46.00 48.68 0.0M
2022-09-13 47.33 49.00 47.33 49.00 0.0M
2022-09-12 50.00 50.74 50.00 50.50 0.0M
2022-09-09 50.00 50.24 49.95 50.24 0.0M
2022-09-08 51.79 51.79 50.00 50.00 0.0M
2022-09-07 52.90 53.96 52.90 53.96 0.0M
2022-09-06 55.57 55.57 52.02 52.05 0.0M
2022-09-02 48.97 49.45 48.97 49.45 0.0M
2022-09-01 49.23 49.23 49.23 49.23 0.0M
2022-08-31 49.23 49.23 49.23 49.23 0.0M
2022-08-29 51.00 52.53 51.00 51.69 0.0M
2022-08-26 53.00 53.00 53.00 53.00 0.0M
2022-08-25 53.00 53.00 53.00 53.00 0.0M
2022-08-24 49.95 51.60 49.95 51.60 0.0M
2022-08-23 51.83 51.83 51.83 51.83 0.0M
2022-08-22 51.83 51.83 51.83 51.83 0.0M
2022-08-19 51.83 51.83 51.83 51.83 0.0M
2022-08-18 54.00 54.00 54.00 54.00 0.0M
2022-08-17 52.01 52.01 52.01 52.01 0.0M
2022-08-16 55.01 55.01 55.01 55.01 0.0M
2022-08-15 55.01 55.01 55.01 55.01 0.0M
2022-08-12 55.71 56.36 55.01 55.01 0.0M
2022-08-11 55.00 55.00 53.36 53.36 0.0M
2022-08-10 55.64 56.50 54.01 54.01 0.0M
2022-08-09 54.97 57.78 50.80 57.78 0.0M
2022-08-08 48.47 62.01 48.47 54.65 0.0M
2022-08-05 46.00 47.62 46.00 47.62 0.0M
2022-08-04 45.19 45.19 45.19 45.19 0.0M
2022-08-03 45.19 45.19 45.19 45.19 0.0M
2022-08-02 43.40 44.97 43.40 44.97 0.0M
2022-08-01 44.80 44.80 44.80 44.80 0.0M
2022-07-29 44.80 44.80 44.80 44.80 0.0M
2022-07-28 44.80 44.80 44.80 44.80 0.0M
2022-07-27 44.80 44.80 44.80 44.80 0.0M
2022-07-26 44.95 46.23 44.79 44.80 0.0M
2022-07-25 42.43 47.10 42.43 46.95 0.0M
2022-07-22 42.50 42.50 42.50 42.50 0.0M
2022-07-21 42.50 42.50 42.50 42.50 0.0M
2022-07-20 42.50 42.50 42.50 42.50 0.0M
2022-07-19 42.50 42.50 42.50 42.50 0.0M
2022-07-15 42.50 42.50 42.50 42.50 0.0M
2022-07-12 42.50 42.50 42.50 42.50 0.0M
2022-07-11 42.50 42.50 42.50 42.50 0.0M
2022-07-07 42.20 42.50 41.56 42.50 0.0M
2022-07-06 40.88 40.88 40.88 40.88 0.0M
2022-07-05 42.00 42.00 42.00 42.00 0.0M
2022-07-01 41.10 42.00 41.10 42.00 0.0M
2022-06-30 41.60 41.60 41.60 41.60 0.0M
2022-06-29 41.90 41.90 41.90 41.90 0.0M
2022-06-28 41.60 42.80 41.60 42.10 0.0M
2022-06-27 41.81 41.81 41.81 41.81 0.0M
2022-06-24 43.04 43.04 43.04 43.04 0.0M
2022-06-23 43.04 43.04 43.04 43.04 0.0M
2022-06-22 43.50 43.50 43.50 43.50 0.0M
2022-06-21 42.10 42.10 42.10 42.10 0.0M
2022-06-17 42.16 44.99 42.00 42.10 0.0M
2022-06-16 43.10 43.10 43.10 43.10 0.0M
2022-06-15 42.27 43.10 42.12 43.10 0.0M
2022-06-14 41.24 41.50 41.24 41.50 0.0M
2022-06-13 41.50 41.50 41.50 41.50 0.0M
2022-06-10 40.60 41.50 40.60 41.50 0.0M
2022-06-09 42.00 42.32 42.00 42.32 0.0M
2022-06-08 42.88 42.88 42.88 42.88 0.0M
2022-06-07 40.37 43.62 40.37 42.51 0.0M
2022-06-06 40.00 40.00 39.93 39.93 0.0M
2022-06-03 38.75 40.55 38.49 40.55 0.0M
2022-06-02 38.81 40.83 38.81 40.83 0.0M
2022-06-01 38.75 38.75 38.75 38.75 0.0M
2022-05-31 40.23 40.23 37.65 38.50 0.0M
2022-05-27 41.54 42.00 41.00 41.00 0.0M
2022-05-26 41.75 41.75 41.75 41.75 0.0M
2022-05-25 42.00 42.00 42.00 42.00 0.0M
2022-05-24 41.50 42.00 41.50 42.00 0.0M
2022-05-23 42.14 42.14 41.90 41.94 0.0M
2022-05-20 41.15 41.15 41.15 41.15 0.0M
2022-05-19 42.00 42.82 41.00 42.36 0.0M
2022-05-18 42.00 42.00 42.00 42.00 0.0M
2022-05-17 41.40 41.99 41.40 41.99 0.0M
2022-05-16 42.48 42.48 39.74 39.74 0.0M
2022-05-13 41.40 41.40 41.40 41.40 0.0M
2022-05-12 40.00 40.00 39.50 40.00 0.0M
2022-05-11 41.00 41.00 41.00 41.00 0.0M
2022-05-10 40.00 40.00 40.00 40.00 0.0M
2022-05-09 40.75 42.00 40.75 42.00 0.0M
2022-05-06 40.50 42.22 40.50 42.05 0.0M
2022-05-05 39.00 39.00 39.00 39.00 0.0M
2022-05-04 39.80 43.00 39.80 41.59 0.0M
2022-05-03 39.43 39.99 39.43 39.99 0.0M
2022-05-02 40.00 40.00 40.00 40.00 0.0M
2022-04-29 39.50 40.73 39.50 40.73 0.0M
2022-04-28 39.00 41.00 39.00 40.00 0.0M
2022-04-27 39.83 40.75 39.55 39.55 0.0M
2022-04-26 37.60 39.46 37.60 39.15 0.0M
2022-04-25 38.49 38.49 38.49 38.49 0.0M
2022-04-22 38.44 38.60 38.44 38.60 0.0M
2022-04-21 38.00 39.68 37.89 38.10 0.0M
2022-04-20 38.45 38.50 38.00 38.50 0.0M
2022-04-19 38.50 38.50 38.50 38.50 0.0M
2022-04-18 38.35 38.35 38.35 38.35 0.0M
2022-04-14 38.00 38.00 38.00 38.00 0.0M
2022-04-13 41.74 44.31 38.50 38.90 0.0M
2022-04-11 39.63 42.00 39.63 42.00 0.0M
2022-04-08 40.25 41.90 39.50 41.00 0.0M
2022-04-07 39.40 39.95 39.40 39.95 0.0M
2022-04-06 40.50 40.50 40.50 40.50 0.0M
2022-04-05 39.45 39.45 39.36 39.36 0.0M
2022-04-04 39.00 39.50 39.00 39.50 0.0M
2022-04-01 38.50 40.02 37.00 40.00 0.0M
2022-03-31 38.70 38.70 38.50 38.55 0.0M
2022-03-30 38.68 38.68 38.68 38.68 0.0M
2022-03-29 39.13 39.20 38.50 39.00 0.0M
2022-03-28 39.69 39.69 38.91 38.91 0.0M
2022-03-25 39.58 40.80 39.52 40.80 0.0M
2022-03-24 42.83 42.83 41.10 41.10 0.0M
2022-03-23 43.00 43.00 41.50 42.55 0.0M
2022-03-22 40.00 42.23 38.50 41.65 0.0M
2022-03-21 41.10 42.00 39.75 41.00 0.0M
2022-03-18 39.98 44.98 39.00 42.40 0.0M
2022-03-17 40.86 44.46 40.86 44.46 0.0M
2022-03-16 40.04 40.04 40.04 40.04 0.0M
2022-03-15 41.80 42.53 41.34 42.53 0.0M
2022-03-14 38.00 41.83 37.77 40.00 0.0M
2022-03-11 38.63 38.63 38.54 38.54 0.0M
2022-03-10 37.60 38.49 37.60 38.39 0.0M
2022-03-09 38.95 38.95 37.40 37.40 0.0M
2022-03-08 37.94 37.95 37.85 37.85 0.0M
2022-03-07 37.70 37.75 37.25 37.75 0.0M
2022-03-04 37.94 37.95 37.94 37.95 0.0M
2022-03-03 37.60 37.90 37.60 37.90 0.0M
2022-03-02 38.81 38.81 38.00 38.00 0.0M
2022-03-01 40.00 40.00 37.90 38.00 0.0M
2022-02-28 42.33 43.80 39.50 40.00 0.0M
2022-02-25 43.15 43.50 43.13 43.50 0.0M
2022-02-24 38.50 43.65 38.45 43.01 0.0M
2022-02-23 37.65 40.01 37.65 39.60 0.0M
2022-02-22 38.42 38.45 37.70 38.45 0.0M
2022-02-18 37.75 37.75 37.75 37.75 0.0M
2022-02-17 38.29 38.50 38.25 38.50 0.0M
2022-02-16 38.25 38.25 38.25 38.25 0.0M
2022-02-15 38.50 38.50 38.40 38.40 0.0M
2022-02-14 40.00 40.35 39.02 39.02 0.0M
2022-02-11 38.50 38.55 38.50 38.55 0.0M
2022-02-10 40.00 40.00 40.00 40.00 0.0M
2022-02-09 40.00 40.00 39.02 39.02 0.0M
2022-02-08 38.00 40.61 38.00 39.09 0.0M
2022-02-07 37.98 37.99 37.98 37.99 0.0M
2022-02-04 37.98 37.98 37.96 37.96 0.0M
2022-02-03 37.10 37.10 37.10 37.10 0.0M
2022-02-02 37.98 37.98 37.98 37.98 0.0M
2022-02-01 37.90 37.90 37.90 37.90 0.0M
2022-01-31 37.05 37.05 37.05 37.05 0.0M
2022-01-28 37.49 37.49 37.49 37.49 0.0M
2022-01-27 39.00 39.00 37.50 37.50 0.0M
2022-01-26 39.33 39.83 39.23 39.83 0.0M
2022-01-25 40.43 40.43 39.73 39.73 0.0M
2022-01-24 41.00 42.10 39.85 40.00 0.0M
2022-01-21 40.95 41.34 39.29 40.34 0.0M
2022-01-20 41.00 41.00 40.91 40.91 0.0M
2022-01-19 40.00 40.00 40.00 40.00 0.0M
2022-01-18 41.94 41.94 41.94 41.94 0.0M
2022-01-14 40.41 41.93 40.41 41.93 0.0M
2022-01-13 40.00 40.00 40.00 40.00 0.0M
2022-01-12 40.00 40.00 40.00 40.00 0.0M
2022-01-11 41.25 41.25 41.21 41.21 0.0M
2022-01-10 41.20 41.20 41.20 41.20 0.0M
2022-01-07 41.40 41.40 41.40 41.40 0.0M
2022-01-06 39.50 40.08 39.50 40.06 0.0M
2022-01-05 41.50 41.50 41.50 41.50 0.0M
2022-01-04 41.50 41.50 40.99 40.99 0.0M
2022-01-03 40.78 40.78 38.73 38.73 0.0M