Janus Henderson Mortgage-... (JMBS)
AMEX: JMBS
· Real-Time Price · USD
45.28
0.03 (0.07%)
At close: Aug 28, 2025, 11:56 AM
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 45.17 | 45.27 | 45.12 | 45.25 | 45.25 | 0.18% | 462,267 |
| Aug 26, 2025 | 45.04 | 45.17 | 45.03 | 45.17 | 45.17 | 0.13% | 644,245 |
| Aug 25, 2025 | 45.09 | 45.16 | 45.04 | 45.11 | 45.11 | -0.04% | 5,501,904 |
| Aug 22, 2025 | 44.93 | 45.14 | 44.92 | 45.13 | 45.13 | 0.58% | 498,624 |
| Aug 21, 2025 | 44.86 | 44.90 | 44.78 | 44.87 | 44.87 | -0.13% | 1,849,700 |
| Aug 20, 2025 | 44.88 | 44.96 | 44.88 | 44.93 | 44.93 | 0.04% | 620,800 |
| Aug 19, 2025 | 44.89 | 44.93 | 44.87 | 44.91 | 44.91 | 0.09% | 3,749,801 |
| Aug 18, 2025 | 44.92 | 44.92 | 44.80 | 44.87 | 44.87 | -0.04% | 681,200 |
| Aug 15, 2025 | 44.97 | 44.97 | 44.83 | 44.89 | 44.89 | -0.18% | 639,600 |
| Aug 14, 2025 | 44.99 | 45.02 | 44.91 | 44.97 | 44.97 | -0.24% | 367,900 |
| Aug 13, 2025 | 45.07 | 45.08 | 45.03 | 45.08 | 45.08 | 0.45% | 391,900 |
| Aug 12, 2025 | 44.84 | 44.89 | 44.79 | 44.88 | 44.88 | 0.07% | 491,006 |
| Aug 11, 2025 | 44.89 | 44.91 | 44.84 | 44.85 | 44.85 | 0.00% | 324,249 |
| Aug 8, 2025 | 44.88 | 44.89 | 44.82 | 44.85 | 44.85 | -0.27% | 478,800 |
| Aug 7, 2025 | 45.04 | 45.07 | 44.94 | 44.97 | 44.97 | -0.04% | 624,300 |
| Aug 6, 2025 | 44.92 | 45.02 | 44.82 | 44.99 | 44.99 | -0.02% | 916,100 |
| Aug 5, 2025 | 44.93 | 45.02 | 44.90 | 45.00 | 45.00 | 0.07% | 936,600 |
| Aug 4, 2025 | 45.02 | 45.02 | 44.89 | 44.97 | 44.97 | 0.13% | 716,540 |
| Aug 1, 2025 | 44.80 | 44.93 | 44.73 | 44.91 | 44.91 | 0.51% | 1,325,806 |
| Jul 31, 2025 | 44.72 | 44.77 | 44.66 | 44.68 | 44.50 | -0.07% | 1,135,524 |