Massy Holdings Ltd. (JMSE:MASSY)
Jamaica
· Delayed Price · Currency is JMD 76.00
+1.85 (2.49%)
At close: Dec 5, 2025
Massy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 74.16 | 76.00 | 75.00 | 75.00 | 74.15 | -1.32% | 41,661 |
| Dec 3, 2025 | 75.14 | 77.45 | 76.00 | 76.00 | 75.14 | -1.86% | 3,875 |
| Dec 2, 2025 | 76.57 | 77.44 | 77.44 | 77.44 | 76.57 | -0.01% | 207 |
| Dec 1, 2025 | 76.58 | 77.45 | 77.45 | 77.45 | 76.58 | 1.24% | 536 |
| Nov 27, 2025 | 75.64 | 76.50 | 76.50 | 76.50 | 75.64 | -1.23% | 900 |
| Nov 26, 2025 | 76.58 | 77.45 | 77.45 | 77.45 | 76.58 | - | 302 |
| Nov 25, 2025 | 76.58 | 77.45 | 76.50 | 77.45 | 76.58 | - | 267 |
| Nov 24, 2025 | 76.58 | 77.49 | 77.45 | 77.45 | 76.58 | 1.24% | 18,238 |
| Nov 21, 2025 | 75.64 | 76.50 | 75.00 | 76.50 | 75.64 | 0.66% | 2,501 |
| Nov 20, 2025 | 75.14 | 76.00 | 76.00 | 76.00 | 75.14 | - | 1,615 |
| Nov 19, 2025 | 75.14 | 76.00 | 76.00 | 76.00 | 75.14 | - | 2,498 |
| Nov 18, 2025 | 75.14 | 76.00 | 76.00 | 76.00 | 75.14 | - | 1,164 |
| Nov 17, 2025 | 75.14 | 76.00 | 75.00 | 76.00 | 75.14 | 1.33% | 13,047 |
| Nov 14, 2025 | 74.16 | 75.72 | 75.00 | 75.00 | 74.15 | -0.95% | 146 |
| Nov 13, 2025 | 74.87 | 75.75 | 75.72 | 75.72 | 74.87 | -1.92% | 2,383 |
| Nov 12, 2025 | 76.33 | 77.20 | 75.50 | 77.20 | 76.33 | - | 685 |
| Nov 11, 2025 | 76.33 | 77.20 | 75.00 | 77.20 | 76.33 | 2.93% | 1,635 |
| Nov 10, 2025 | 74.16 | 77.00 | 75.00 | 75.00 | 74.15 | -2.85% | 3,496 |
| Nov 7, 2025 | 76.33 | 77.20 | 77.00 | 77.20 | 76.33 | - | 1,484 |
| Nov 6, 2025 | 76.33 | 77.20 | 77.20 | 77.20 | 76.33 | - | 1,008 |
| Nov 5, 2025 | 76.33 | 77.20 | 77.20 | 77.20 | 76.33 | -0.26% | 30 |
| Nov 4, 2025 | 76.53 | 77.40 | 77.40 | 77.40 | 76.53 | -0.10% | 4 |
| Nov 3, 2025 | 76.61 | 77.50 | 75.00 | 77.48 | 76.61 | -0.03% | 7,592 |
| Oct 31, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 6,550 |
| Oct 30, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 10 |
| Oct 24, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | 1.31% | 396 |
| Oct 23, 2025 | 75.64 | 77.50 | 76.50 | 76.50 | 75.64 | 1.97% | 1,347 |
| Oct 22, 2025 | 74.17 | 77.50 | 75.02 | 75.02 | 74.17 | -3.20% | 217,602 |
| Oct 21, 2025 | 76.63 | 77.50 | 77.10 | 77.50 | 76.63 | - | 220 |
| Oct 17, 2025 | 76.63 | 77.50 | 77.15 | 77.50 | 76.63 | 0.65% | 29 |
| Oct 16, 2025 | 76.13 | 77.50 | 77.00 | 77.00 | 76.13 | -0.65% | 1,086 |
| Oct 15, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 854 |
| Oct 14, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 4,007 |
| Oct 13, 2025 | 76.63 | 77.50 | 75.00 | 77.50 | 76.63 | -0.64% | 2,338 |
| Oct 10, 2025 | 77.12 | 78.00 | 78.00 | 78.00 | 77.12 | - | 1,957 |
| Oct 9, 2025 | 77.12 | 78.00 | 75.01 | 78.00 | 77.12 | 1.30% | 229,818 |
| Oct 8, 2025 | 76.13 | 77.50 | 77.00 | 77.00 | 76.13 | -0.65% | 649,352 |
| Oct 7, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 3,856 |
| Oct 6, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 1,042 |
| Oct 3, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | 0.13% | 2,455 |
| Oct 2, 2025 | 76.53 | 77.50 | 77.40 | 77.40 | 76.53 | -0.13% | 145 |
| Oct 1, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 64 |
| Sep 30, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | 4.73% | 29 |
| Sep 29, 2025 | 73.17 | 77.50 | 74.00 | 74.00 | 73.17 | -4.52% | 221 |
| Sep 26, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | 9.15% | 1,470 |
| Sep 25, 2025 | 70.20 | 76.00 | 71.00 | 71.00 | 70.20 | -6.78% | 3,878 |
| Sep 24, 2025 | 75.30 | 76.16 | 76.16 | 76.16 | 75.30 | -1.73% | 150 |
| Sep 23, 2025 | 76.63 | 77.50 | 75.60 | 77.50 | 76.63 | 2.51% | 1,984 |
| Sep 22, 2025 | 74.75 | 76.00 | 65.01 | 75.60 | 74.75 | -0.40% | 80,198 |
| Sep 19, 2025 | 75.04 | 75.90 | 75.00 | 75.90 | 75.04 | 0.53% | 853 |
| Sep 18, 2025 | 74.65 | 76.00 | 72.07 | 75.50 | 74.65 | -0.66% | 812 |
| Sep 17, 2025 | 75.14 | 76.00 | 76.00 | 76.00 | 75.14 | - | 325 |
| Sep 16, 2025 | 75.14 | 76.00 | 76.00 | 76.00 | 75.14 | 0.12% | 951 |
| Sep 15, 2025 | 75.05 | 77.50 | 75.91 | 75.91 | 75.05 | -1.42% | 135,092 |
| Sep 12, 2025 | 76.13 | 77.00 | 76.97 | 77.00 | 76.13 | - | 167,627 |
| Sep 11, 2025 | 76.13 | 80.00 | 77.00 | 77.00 | 76.13 | -0.65% | 36,831 |
| Sep 10, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 206 |
| Sep 9, 2025 | 76.63 | 78.98 | 77.50 | 77.50 | 76.63 | - | 50,487 |
| Sep 8, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 374,908 |
| Sep 5, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 167 |
| Sep 4, 2025 | 76.63 | 77.50 | 77.50 | 77.50 | 76.63 | - | 378 |
| Sep 3, 2025 | 76.63 | 77.50 | 77.00 | 77.50 | 76.63 | 0.64% | 1,958 |
| Sep 2, 2025 | 76.14 | 77.50 | 77.01 | 77.01 | 76.14 | -0.44% | 150 |
| Sep 1, 2025 | 76.48 | 77.35 | 77.35 | 77.35 | 76.48 | 0.45% | 105 |
| Aug 29, 2025 | 76.13 | 77.50 | 77.00 | 77.00 | 76.13 | -0.65% | 483 |
| Aug 28, 2025 | 76.63 | 77.50 | 77.40 | 77.50 | 76.63 | 0.01% | 233 |
| Aug 27, 2025 | 75.80 | 77.50 | 77.00 | 77.49 | 75.80 | 0.64% | 11,320 |
| Aug 26, 2025 | 75.32 | 77.00 | 76.97 | 77.00 | 75.32 | 0.04% | 56,346 |
| Aug 25, 2025 | 75.29 | 76.97 | 76.03 | 76.97 | 75.29 | -0.04% | 284 |
| Aug 22, 2025 | 75.32 | 77.00 | 76.50 | 77.00 | 75.32 | - | 2,650 |
| Aug 21, 2025 | 75.32 | 77.00 | 77.00 | 77.00 | 75.32 | - | 79 |
| Aug 20, 2025 | 75.32 | 77.50 | 77.00 | 77.00 | 75.32 | -0.13% | 10,688 |
| Aug 19, 2025 | 75.42 | 77.50 | 77.10 | 77.10 | 75.42 | - | 624 |
| Aug 18, 2025 | 75.42 | 77.10 | 76.03 | 77.10 | 75.42 | 0.13% | 3,084 |
| Aug 15, 2025 | 75.32 | 77.50 | 77.00 | 77.00 | 75.32 | 1.32% | 61 |
| Aug 14, 2025 | 74.34 | 77.49 | 76.00 | 76.00 | 74.34 | -1.94% | 101,265 |
| Aug 13, 2025 | 75.81 | 77.50 | 76.00 | 77.50 | 75.81 | - | 202,453 |
| Aug 12, 2025 | 75.81 | 77.50 | 77.50 | 77.50 | 75.81 | - | 511 |
| Aug 11, 2025 | 75.81 | 77.50 | 76.00 | 77.50 | 75.81 | - | 163,671 |
| Aug 8, 2025 | 75.81 | 77.50 | 77.30 | 77.50 | 75.81 | 1.97% | 101,485 |
| Aug 7, 2025 | 74.34 | 76.00 | 76.00 | 76.00 | 74.34 | -1.68% | 42,049 |
| Aug 5, 2025 | 75.61 | 77.30 | 76.00 | 77.30 | 75.61 | 0.39% | 156,811 |
| Aug 4, 2025 | 75.32 | 77.48 | 77.00 | 77.00 | 75.32 | - | 72 |
| Jul 31, 2025 | 75.32 | 77.48 | 77.00 | 77.00 | 75.32 | -0.63% | 145 |
| Jul 30, 2025 | 75.80 | 77.50 | 77.48 | 77.49 | 75.80 | -0.01% | 151,138 |
| Jul 29, 2025 | 75.81 | 77.50 | 77.48 | 77.50 | 75.81 | 0.03% | 102,580 |
| Jul 28, 2025 | 75.79 | 77.48 | 77.00 | 77.48 | 75.79 | 0.62% | 67,016 |
| Jul 25, 2025 | 75.32 | 77.10 | 77.00 | 77.00 | 75.32 | - | 52,583 |
| Jul 24, 2025 | 75.32 | 77.50 | 77.00 | 77.00 | 75.32 | - | 200,192 |
| Jul 23, 2025 | 75.32 | 77.00 | 77.00 | 77.00 | 75.32 | -0.63% | 156 |
| Jul 22, 2025 | 75.80 | 77.50 | 77.49 | 77.49 | 75.80 | 0.65% | 72 |
| Jul 21, 2025 | 75.31 | 76.99 | 76.98 | 76.99 | 75.31 | 0.01% | 1,438 |
| Jul 18, 2025 | 75.30 | 76.98 | 76.00 | 76.98 | 75.30 | -0.01% | 43,917 |
| Jul 17, 2025 | 75.31 | 76.99 | 70.02 | 76.99 | 75.31 | 1.32% | 2,122 |
| Jul 16, 2025 | 74.33 | 75.99 | 75.99 | 75.99 | 74.33 | - | 422 |
| Jul 15, 2025 | 74.33 | 77.00 | 75.99 | 75.99 | 74.33 | 0.12% | 590 |
| Jul 14, 2025 | 74.24 | 76.00 | 75.90 | 75.90 | 74.24 | -1.42% | 4,786 |
| Jul 11, 2025 | 75.31 | 76.99 | 76.99 | 76.99 | 75.31 | -0.01% | 200 |
| Jul 10, 2025 | 75.32 | 77.00 | 77.00 | 77.00 | 75.32 | - | 1,303 |
| Jul 9, 2025 | 75.32 | 77.00 | 77.00 | 77.00 | 75.32 | 0.65% | 500 |