John Marshall Bancorp Inc... (JMSB)
NASDAQ: JMSB
· Real-Time Price · USD
19.11
0.12 (0.63%)
At close: Aug 18, 2025, 3:59 PM
19.06
-0.29%
After-hours: Aug 18, 2025, 04:04 PM EDT
JMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.30 | 19.30 | 19.03 | 19.06 | n/a | 0.37% | 4,590 |
| Aug 15, 2025 | 19.53 | 19.53 | 18.75 | 18.99 | 18.99 | -1.66% | 13,332 |
| Aug 14, 2025 | 19.29 | 19.47 | 19.13 | 19.31 | 19.31 | -1.93% | 13,200 |
| Aug 13, 2025 | 19.71 | 19.75 | 19.54 | 19.69 | 19.69 | 0.77% | 14,600 |
| Aug 12, 2025 | 19.00 | 19.59 | 18.91 | 19.54 | 19.54 | 2.84% | 16,900 |
| Aug 11, 2025 | 19.05 | 19.27 | 18.85 | 19.00 | 19.00 | 0.48% | 6,342 |
| Aug 8, 2025 | 18.92 | 18.92 | 18.91 | 18.91 | 18.91 | 1.29% | 4,000 |
| Aug 7, 2025 | 18.72 | 18.72 | 18.65 | 18.67 | 18.67 | -0.27% | 14,600 |
| Aug 6, 2025 | 18.97 | 18.98 | 18.72 | 18.72 | 18.72 | -0.21% | 11,249 |
| Aug 5, 2025 | 18.75 | 18.92 | 18.66 | 18.76 | 18.76 | 0.59% | 18,728 |
| Aug 4, 2025 | 18.73 | 19.00 | 18.57 | 18.65 | 18.65 | 1.25% | 10,817 |
| Aug 1, 2025 | 18.36 | 18.74 | 18.36 | 18.42 | 18.42 | 0.05% | 32,300 |
| Jul 31, 2025 | 18.42 | 19.02 | 18.02 | 18.41 | 18.41 | -1.02% | 20,535 |
| Jul 30, 2025 | 19.44 | 19.44 | 18.39 | 18.60 | 18.60 | -3.12% | 28,600 |
| Jul 29, 2025 | 19.40 | 19.51 | 19.20 | 19.20 | 19.20 | -0.57% | 12,700 |
| Jul 28, 2025 | 19.00 | 19.40 | 18.81 | 19.31 | 19.31 | 1.05% | 13,300 |
| Jul 25, 2025 | 19.11 | 19.72 | 19.08 | 19.11 | 19.11 | 1.22% | 5,942 |
| Jul 24, 2025 | 19.48 | 19.48 | 18.88 | 18.88 | 18.88 | -4.41% | 13,512 |
| Jul 23, 2025 | 19.74 | 19.95 | 19.64 | 19.75 | 19.75 | 1.07% | 20,148 |
| Jul 22, 2025 | 19.42 | 19.89 | 19.42 | 19.54 | 19.54 | 0.21% | 18,403 |