Massy Holdings Ltd. (TTSE:MASSY)
Trinidad and Tobago
· Delayed Price · Currency is TTD 3.490
+0.020 (0.58%)
At close: Apr 28, 2026
Massy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | -0.57% | 25,526 |
| Apr 24, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | -0.29% | 27,076 |
| Apr 23, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 5,069 |
| Apr 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 39,033 |
| Apr 21, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | -0.29% | 6,878 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.49 | 3.50 | 3.50 | 0.57% | 28,125 |
| Apr 17, 2026 | 3.48 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 37,741 |
| Apr 16, 2026 | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | -0.86% | 13,334 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | 2.34% | 12,160 |
| Apr 14, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | -0.58% | 39,627 |
| Apr 13, 2026 | 3.44 | 3.50 | 3.43 | 3.44 | 3.44 | 0.58% | 10,036 |
| Apr 10, 2026 | 3.42 | 3.50 | 3.35 | 3.42 | 3.42 | -2.01% | 51,698 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.95% | 1,220 |
| Apr 8, 2026 | 3.39 | 3.49 | 3.35 | 3.39 | 3.39 | 1.19% | 149,969 |
| Apr 7, 2026 | 3.35 | 3.50 | 3.35 | 3.35 | 3.35 | - | 11,686 |
| Apr 2, 2026 | 3.35 | 3.49 | 3.35 | 3.35 | 3.35 | -3.46% | 61,048 |
| Apr 1, 2026 | 3.47 | 3.49 | 3.36 | 3.47 | 3.47 | -0.86% | 22,066 |
| Mar 31, 2026 | 3.50 | 3.50 | 3.38 | 3.50 | 3.50 | 0.57% | 526,565 |
| Mar 27, 2026 | 3.48 | 3.50 | 3.34 | 3.48 | 3.48 | 3.88% | 3,745,213 |
| Mar 26, 2026 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 16,355 |
| Mar 25, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | 21,081 |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 5,969 |
| Mar 23, 2026 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | -0.30% | 44,094 |
| Mar 19, 2026 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 15,148 |
| Mar 18, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -0.29% | 45,534 |
| Mar 17, 2026 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | -0.29% | 10,664 |
| Mar 16, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | -2.02% | 27,388 |
| Mar 13, 2026 | 3.47 | 3.50 | 3.40 | 3.47 | 3.47 | 0.29% | 81,719 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | -1.14% | 30,178 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 9,504 |
| Mar 10, 2026 | 3.42 | 3.50 | 3.40 | 3.42 | 3.42 | 0.59% | 31,465 |
| Mar 9, 2026 | 3.40 | 3.45 | 3.39 | 3.40 | 3.40 | - | 6,630 |
| 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 |