Massy Holdings Ltd. (TTSE:MASSY)
Trinidad and Tobago
· Delayed Price · Currency is TTD 3.440
+0.030 (0.88%)
At close: Mar 5, 2026
Massy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 41,538 |
| Mar 5, 2026 | 3.44 | 3.50 | 3.40 | 3.44 | 3.44 | 0.88% | 4,990 |
| Mar 4, 2026 | 3.41 | 3.50 | 3.40 | 3.41 | 3.41 | -5.01% | 94,484 |
| Mar 3, 2026 | 3.59 | 3.60 | 3.50 | 3.59 | 3.59 | -1.10% | 159,963 |
| Mar 2, 2026 | 3.63 | 3.66 | 3.56 | 3.63 | 3.63 | -0.55% | 45,607 |
| Feb 27, 2026 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | - | 31,228 |
| Feb 26, 2026 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | - | 22,709 |
| Feb 25, 2026 | 3.62 | 3.65 | 3.65 | 3.65 | 3.61 | - | 28,498 |
| Feb 24, 2026 | 3.62 | 3.67 | 3.65 | 3.65 | 3.61 | 0.55% | 8,178 |
| Feb 23, 2026 | 3.60 | 3.67 | 3.50 | 3.63 | 3.59 | -0.82% | 45,301 |
| Feb 20, 2026 | 3.63 | 3.67 | 3.56 | 3.66 | 3.62 | 3.10% | 53,554 |
| Feb 19, 2026 | 3.52 | 3.59 | 3.55 | 3.55 | 3.52 | - | 95,031 |
| Feb 18, 2026 | 3.52 | 3.59 | 3.55 | 3.55 | 3.52 | - | 168,857 |
| Feb 13, 2026 | 3.52 | 3.56 | 3.50 | 3.55 | 3.52 | - | 278,271 |
| Feb 12, 2026 | 3.52 | 3.55 | 3.54 | 3.55 | 3.52 | 2.60% | 48,896 |
| Feb 11, 2026 | 3.43 | 3.55 | 3.45 | 3.46 | 3.43 | - | 306,308 |
| Feb 10, 2026 | 3.43 | 3.55 | 3.40 | 3.46 | 3.43 | -1.42% | 60,508 |
| Feb 9, 2026 | 3.48 | 3.55 | 3.45 | 3.51 | 3.48 | 2.03% | 166,370 |
| Feb 6, 2026 | 3.41 | 3.50 | 3.42 | 3.44 | 3.41 | 0.58% | 23,369 |
| Feb 5, 2026 | 3.39 | 3.42 | 3.40 | 3.42 | 3.39 | 0.29% | 90,999 |
| Feb 4, 2026 | 3.38 | 3.42 | 3.40 | 3.41 | 3.38 | 0.29% | 23,462 |
| Feb 3, 2026 | 3.37 | 3.42 | 3.40 | 3.40 | 3.37 | 0.29% | 11,194 |
| Feb 2, 2026 | 3.36 | 3.42 | 3.30 | 3.39 | 3.36 | 2.11% | 275,364 |
| Jan 30, 2026 | 3.29 | 3.35 | 3.31 | 3.32 | 3.29 | -2.64% | 48,231 |
| Jan 29, 2026 | 3.38 | 3.45 | 3.35 | 3.41 | 3.38 | -0.87% | 51,128 |
| Jan 28, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.41 | -0.86% | 21,502 |
| Jan 27, 2026 | 3.44 | 3.55 | 3.45 | 3.47 | 3.44 | -2.25% | 61,802 |
| Jan 26, 2026 | 3.52 | 3.55 | 3.54 | 3.55 | 3.52 | - | 6,790 |
| Jan 23, 2026 | 3.52 | 3.55 | 3.55 | 3.55 | 3.52 | - | 24,849 |
| Jan 22, 2026 | 3.52 | 3.55 | 3.55 | 3.55 | 3.52 | - | 7,390 |
| Jan 21, 2026 | 3.52 | 3.56 | 3.55 | 3.55 | 3.52 | - | 98,627 |
| Jan 20, 2026 | 3.52 | 3.55 | 3.55 | 3.55 | 3.52 | - | 50,183 |
| Jan 19, 2026 | 3.52 | 3.57 | 3.55 | 3.55 | 3.52 | -0.28% | 13,195 |
| Jan 16, 2026 | 3.53 | 3.56 | 3.56 | 3.56 | 3.53 | 0.28% | 321 |
| Jan 15, 2026 | 3.52 | 3.60 | 3.55 | 3.55 | 3.52 | -1.93% | 45,754 |
| Jan 14, 2026 | 3.59 | 3.70 | 3.60 | 3.62 | 3.58 | -1.63% | 63,006 |
| Jan 13, 2026 | 3.64 | 3.70 | 3.68 | 3.68 | 3.64 | 1.10% | 13,106 |
| Jan 12, 2026 | 3.61 | 3.68 | 3.60 | 3.64 | 3.60 | 1.11% | 50,647 |
| Jan 9, 2026 | 3.57 | 3.60 | 3.60 | 3.60 | 3.57 | 0.28% | 148,785 |
| Jan 8, 2026 | 3.56 | 3.60 | 3.56 | 3.59 | 3.56 | -0.28% | 7,390 |
| Jan 7, 2026 | 3.57 | 3.65 | 3.55 | 3.60 | 3.57 | -1.37% | 39,862 |
| Jan 6, 2026 | 3.62 | 3.65 | 3.65 | 3.65 | 3.61 | -0.27% | 18,504 |
| Jan 5, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.62 | -0.81% | 4,772 |
| Jan 2, 2026 | 3.65 | 3.69 | 3.64 | 3.69 | 3.65 | - | 23,211 |
| Dec 31, 2025 | 3.65 | 3.69 | 3.68 | 3.69 | 3.65 | 0.27% | 1,406 |
| Dec 30, 2025 | 3.64 | 3.69 | 3.68 | 3.68 | 3.64 | 0.82% | 108,909 |
| Dec 29, 2025 | 3.62 | 3.70 | 3.60 | 3.65 | 3.61 | -1.08% | 5,085 |
| Dec 24, 2025 | 3.62 | 3.69 | 3.69 | 3.69 | 3.62 | -0.27% | 2,885 |
| Dec 23, 2025 | 3.63 | 3.72 | 3.69 | 3.70 | 3.63 | 0.27% | 3,163 |
| Dec 22, 2025 | 3.62 | 3.72 | 3.59 | 3.69 | 3.62 | 1.65% | 13,318 |
| Dec 19, 2025 | 3.56 | 3.70 | 3.57 | 3.63 | 3.56 | 1.11% | 28,549 |
| Dec 18, 2025 | 3.52 | 3.64 | 3.57 | 3.59 | 3.52 | 0.28% | 42,411 |
| Dec 17, 2025 | 3.51 | 3.58 | 3.58 | 3.58 | 3.51 | - | 68,041 |
| Dec 16, 2025 | 3.51 | 3.58 | 3.57 | 3.58 | 3.51 | 0.56% | 19,557 |
| Dec 15, 2025 | 3.49 | 3.58 | 3.55 | 3.56 | 3.49 | 0.28% | 6,415 |
| Dec 12, 2025 | 3.48 | 3.57 | 3.55 | 3.55 | 3.48 | - | 4,471 |
| Dec 11, 2025 | 3.48 | 3.58 | 3.55 | 3.55 | 3.48 | - | 8,600 |
| Dec 10, 2025 | 3.48 | 3.60 | 3.55 | 3.55 | 3.48 | -1.39% | 403,215 |
| Dec 9, 2025 | 3.53 | 3.72 | 3.60 | 3.60 | 3.53 | -3.23% | 56,247 |
| Dec 8, 2025 | 3.65 | 3.75 | 3.62 | 3.72 | 3.65 | -1.06% | 5,780,866 |
| Dec 5, 2025 | 3.69 | 3.79 | 3.75 | 3.76 | 3.69 | -0.79% | 4,032 |
| Dec 4, 2025 | 3.72 | 3.79 | 3.79 | 3.79 | 3.72 | -0.26% | 458 |
| Dec 3, 2025 | 3.69 | 3.80 | 3.80 | 3.80 | 3.69 | 2.43% | 1,076 |
| Dec 2, 2025 | 3.61 | 3.80 | 3.40 | 3.71 | 3.60 | 2.77% | 121,980 |
| Dec 1, 2025 | 3.51 | 3.62 | 3.60 | 3.61 | 3.51 | -0.28% | 5,090 |
| Nov 28, 2025 | 3.52 | 3.62 | 3.55 | 3.62 | 3.52 | 0.56% | 858,035 |
| Nov 27, 2025 | 3.50 | 3.62 | 3.59 | 3.60 | 3.50 | -0.55% | 50,809 |
| Nov 26, 2025 | 3.52 | 3.65 | 3.60 | 3.62 | 3.52 | 0.56% | 66,871 |
| Nov 25, 2025 | 3.50 | 3.65 | 3.60 | 3.60 | 3.50 | 0.28% | 97,688 |
| Nov 24, 2025 | 3.49 | 3.60 | 3.55 | 3.59 | 3.49 | 1.13% | 21,839 |
| Nov 21, 2025 | 3.45 | 3.60 | 3.50 | 3.55 | 3.45 | -0.56% | 26,133 |
| Nov 20, 2025 | 3.47 | 3.60 | 3.52 | 3.57 | 3.47 | -0.28% | 66,338 |
| Nov 19, 2025 | 3.48 | 3.60 | 3.58 | 3.58 | 3.48 | 1.70% | 31,074 |
| Nov 18, 2025 | 3.42 | 3.60 | 3.40 | 3.52 | 3.42 | 2.03% | 225,610 |
| Nov 17, 2025 | 3.35 | 3.45 | 3.43 | 3.45 | 3.35 | 0.58% | 7,776 |
| Nov 14, 2025 | 3.33 | 3.45 | 3.35 | 3.43 | 3.33 | -0.58% | 25,742 |
| Nov 13, 2025 | 3.35 | 3.55 | 3.45 | 3.45 | 3.35 | - | 2,011 |
| Nov 12, 2025 | 3.35 | 3.55 | 3.45 | 3.45 | 3.35 | - | 319,712 |
| Nov 11, 2025 | 3.35 | 3.59 | 3.45 | 3.45 | 3.35 | -2.27% | 14,510 |
| Nov 10, 2025 | 3.43 | 3.56 | 3.50 | 3.53 | 3.43 | -0.28% | 5,933 |
| Nov 7, 2025 | 3.44 | 3.56 | 3.45 | 3.54 | 3.44 | 0.57% | 454,464 |
| Nov 6, 2025 | 3.42 | 3.55 | 3.40 | 3.52 | 3.42 | 3.53% | 18,927 |
| Nov 5, 2025 | 3.30 | 3.50 | 3.40 | 3.40 | 3.30 | -3.13% | 12,044 |
| Nov 4, 2025 | 3.41 | 3.54 | 3.50 | 3.51 | 3.41 | - | 115,186 |
| Nov 3, 2025 | 3.41 | 3.55 | 3.50 | 3.51 | 3.41 | 0.57% | 18,735 |
| Oct 31, 2025 | 3.39 | 3.50 | 3.42 | 3.49 | 3.39 | -1.41% | 14,172 |
| Oct 30, 2025 | 3.44 | 3.55 | 3.50 | 3.54 | 3.44 | 1.14% | 115,860 |
| Oct 29, 2025 | 3.40 | 3.56 | 3.50 | 3.50 | 3.40 | -1.41% | 288,218 |
| Oct 28, 2025 | 3.45 | 3.56 | 3.51 | 3.55 | 3.45 | -0.28% | 176,283 |
| Oct 27, 2025 | 3.46 | 3.60 | 3.56 | 3.56 | 3.46 | -1.11% | 20,110 |
| Oct 24, 2025 | 3.50 | 3.64 | 3.60 | 3.60 | 3.50 | -1.10% | 6,275 |
| Oct 23, 2025 | 3.54 | 3.65 | 3.56 | 3.64 | 3.54 | 0.83% | 15,513 |
| Oct 22, 2025 | 3.51 | 3.66 | 3.60 | 3.61 | 3.51 | -0.82% | 17,572 |
| Oct 21, 2025 | 3.54 | 3.65 | 3.64 | 3.64 | 3.54 | - | 11,753 |
| Oct 17, 2025 | 3.54 | 3.65 | 3.64 | 3.64 | 3.54 | - | 25,597 |
| Oct 16, 2025 | 3.54 | 3.70 | 3.64 | 3.64 | 3.54 | -0.27% | 7,718 |
| Oct 15, 2025 | 3.55 | 3.65 | 3.65 | 3.65 | 3.55 | -1.35% | 4,614 |
| Oct 14, 2025 | 3.60 | 3.74 | 3.64 | 3.70 | 3.60 | - | 52,563 |
| Oct 13, 2025 | 3.60 | 3.74 | 3.64 | 3.70 | 3.60 | 1.65% | 201,042 |
| Oct 10, 2025 | 3.54 | 3.71 | 3.62 | 3.64 | 3.54 | -0.27% | 43,140 |