John Marshall Bancorp Inc... (JMSB)
NASDAQ: JMSB
· Real-Time Price · USD
19.67
0.12 (0.61%)
At close: Oct 03, 2025, 3:56 PM
19.67
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
JMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.77 | 19.77 | 19.62 | 19.67 | 19.67 | 0.61% | 9,356 |
| Oct 2, 2025 | 19.60 | 20.00 | 19.25 | 19.55 | 19.55 | -0.41% | 21,400 |
| Oct 1, 2025 | 19.68 | 20.00 | 19.60 | 19.63 | 19.63 | -0.96% | 12,500 |
| Sep 30, 2025 | 19.67 | 20.10 | 19.67 | 19.82 | 19.82 | 0.25% | 18,400 |
| Sep 29, 2025 | 20.40 | 20.40 | 19.67 | 19.77 | 19.77 | -2.51% | 28,633 |
| Sep 26, 2025 | 20.39 | 20.40 | 20.15 | 20.28 | 20.28 | 0.00% | 12,000 |
| Sep 25, 2025 | 20.41 | 20.65 | 20.28 | 20.28 | 20.28 | -0.88% | 12,900 |
| Sep 24, 2025 | 20.50 | 20.60 | 20.35 | 20.46 | 20.46 | 0.89% | 6,215 |
| Sep 23, 2025 | 20.91 | 20.91 | 19.99 | 20.28 | 20.28 | -1.27% | 12,100 |
| Sep 22, 2025 | 20.88 | 20.88 | 20.45 | 20.54 | 20.54 | -0.10% | 11,717 |
| Sep 19, 2025 | 21.15 | 21.16 | 20.33 | 20.56 | 20.56 | -3.20% | 46,210 |
| Sep 18, 2025 | 20.30 | 21.58 | 20.25 | 21.24 | 21.24 | 7.16% | 23,511 |
| Sep 17, 2025 | 20.25 | 20.50 | 19.82 | 19.82 | 19.82 | -1.15% | 23,814 |
| Sep 16, 2025 | 20.25 | 20.29 | 19.97 | 20.05 | 20.05 | -1.38% | 9,900 |
| Sep 15, 2025 | 20.20 | 20.38 | 20.20 | 20.33 | 20.33 | 1.25% | 5,000 |
| Sep 12, 2025 | 20.65 | 20.65 | 20.08 | 20.08 | 20.08 | -3.23% | 4,903 |
| Sep 11, 2025 | 20.34 | 20.85 | 20.34 | 20.75 | 20.75 | 2.72% | 11,500 |
| Sep 10, 2025 | 20.41 | 20.70 | 19.57 | 20.20 | 20.20 | -1.27% | 21,602 |
| Sep 9, 2025 | 20.30 | 20.46 | 20.02 | 20.46 | 20.46 | 0.39% | 51,045 |
| Sep 8, 2025 | 20.16 | 20.38 | 20.11 | 20.38 | 20.38 | 1.04% | 14,900 |
Page 1 of 136