Jersey Mike's Subs, Inc. Class A JMKE
NYSE · United States · Consumer Services
$16.77-0.05 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.64 | -1.07% | $16.80 | $16.93 | $16.47 | 1.35M |
| 2026-09-30 | $16.82 | -0.59% | $16.93 | $17.41 | $16.45 | 4.53M |
| 2026-09-29 | $16.92 | +1.50% | $17.20 | $17.47 | $16.89 | 4.74M |
| 2026-09-28 | $16.67 | -1.88% | $16.85 | $17.16 | $16.61 | 3.29M |
| 2026-09-25 | $16.99 | -0.99% | $17.24 | $17.40 | $16.88 | 2.47M |
| 2026-09-24 | $17.16 | -5.71% | $18.09 | $18.24 | $16.91 | 5.10M |
| 2026-09-23 | $18.20 | -1.19% | $18.40 | $18.64 | $17.70 | 3.70M |
| 2026-09-22 | $18.42 | -3.96% | $19.31 | $19.48 | $18.05 | 4.67M |
| 2026-09-21 | $19.18 | -2.04% | $19.78 | $19.78 | $18.60 | 4.12M |
| 2026-09-18 | $19.58 | -2.73% | $20.09 | $20.35 | $19.46 | 8.18M |
| 2026-09-17 | $20.13 | +0.30% | $20.20 | $20.78 | $20.04 | 1.76M |
| 2026-09-16 | $20.07 | -3.28% | $20.90 | $21.00 | $19.73 | 2.41M |
| 2026-09-15 | $20.75 | -4.64% | $21.66 | $21.89 | $20.12 | 2.71M |
| 2026-09-14 | $21.76 | +0.23% | $21.65 | $22.57 | $21.37 | 2.20M |
| 2026-09-11 | $21.71 | -0.73% | $22.19 | $22.32 | $21.54 | 2.84M |
| 2026-09-10 | $21.87 | -2.24% | $22.39 | $22.61 | $21.58 | 3.46M |
| 2026-09-09 | $22.37 | +7.44% | $22.06 | $23.79 | $21.51 | 8.05M |
| 2026-09-08 | $20.82 | +0.19% | $21.25 | $21.52 | $20.74 | 4.41M |
| 2026-09-04 | $20.78 | +3.54% | $20.03 | $21.27 | $20.00 | 1.90M |
| 2026-09-03 | $20.07 | -2.81% | $20.84 | $20.95 | $19.86 | 2.81M |
| 2026-09-02 | $20.65 | +1.13% | $20.50 | $20.78 | $20.25 | 1.71M |
| 2026-09-01 | $20.42 | -4.80% | $21.18 | $21.37 | $20.38 | 2.30M |
| 2026-08-31 | $21.45 | -4.50% | $22.31 | $22.32 | $21.25 | 2.74M |
| 2026-08-28 | $22.46 | +2.04% | $22.03 | $23.00 | $22.03 | 1.77M |
| 2026-08-27 | $22.01 | -1.34% | $22.23 | $22.45 | $21.75 | 1.91M |
| 2026-08-26 | $22.31 | +0.45% | $22.05 | $22.55 | $21.95 | 1.88M |
| 2026-08-25 | $22.21 | -5.61% | $23.45 | $23.70 | $22.12 | 2.05M |
| 2026-08-24 | $23.53 | -1.38% | $24.20 | $24.47 | $23.03 | 2.45M |
| 2026-08-21 | $23.86 | +5.30% | $22.65 | $23.91 | $22.56 | 2.32M |
| 2026-08-20 | $22.66 | -0.66% | $22.78 | $23.16 | $22.37 | 1.48M |
| 2026-08-19 | $22.81 | +5.07% | $21.81 | $23.28 | $21.79 | 2.62M |
| 2026-08-18 | $21.71 | -3.73% | $22.52 | $22.95 | $21.65 | 1.78M |
| 2026-08-17 | $22.55 | +1.76% | $22.00 | $22.70 | $21.47 | 1.98M |
| 2026-08-14 | $22.16 | -1.82% | $22.45 | $22.67 | $21.95 | 1.49M |
| 2026-08-13 | $22.57 | -0.40% | $22.83 | $23.69 | $22.34 | 1.61M |
| 2026-08-12 | $22.66 | +3.47% | $21.95 | $23.05 | $21.60 | 2.57M |
| 2026-08-11 | $21.90 | -1.31% | $22.07 | $22.30 | $21.06 | 3.14M |
| 2026-08-10 | $22.19 | -3.14% | $22.83 | $23.12 | $21.69 | 3.36M |
| 2026-08-07 | $22.91 | +0.09% | $22.90 | $23.49 | $22.48 | 1.66M |
| 2026-08-06 | $22.89 | -1.08% | $23.36 | $23.49 | $22.46 | 2.52M |
| 2026-08-05 | $23.14 | -0.64% | $23.29 | $23.90 | $22.42 | 6.38M |
| 2026-08-04 | $23.29 | -4.82% | $24.73 | $24.92 | $23.13 | 4.80M |
| 2026-08-03 | $24.47 | +6.39% | $23.25 | $24.99 | $22.86 | 6.33M |
| 2026-07-31 | $23.00 | +6.33% | $21.98 | $23.21 | $21.79 | 11.38M |
| 2026-07-30 | $21.63 | — | $21.00 | $22.88 | $20.63 | 36.09M |