John Marshall Bancorp, Inc. JMSB
NASDAQ · United States · Finance
$23.01+0.11 (+0.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $23.01 | +0.48% | $23.10 | $23.33 | $22.95 | 93.60K |
| 2026-10-01 | $22.90 | +0.84% | $22.72 | $22.97 | $22.55 | 90.40K |
| 2026-09-30 | $22.71 | -0.83% | $22.97 | $23.03 | $22.65 | 100.30K |
| 2026-09-29 | $22.90 | -0.87% | $23.18 | $23.32 | $22.81 | 53.20K |
| 2026-09-28 | $23.10 | +0.04% | $23.15 | $23.23 | $22.96 | 56.80K |
| 2026-09-25 | $23.09 | +0.61% | $23.00 | $23.32 | $22.96 | 60.00K |
| 2026-09-24 | $22.95 | +0.70% | $22.93 | $23.17 | $22.81 | 58.30K |
| 2026-09-23 | $22.79 | -2.02% | $23.22 | $23.42 | $22.75 | 58.80K |
| 2026-09-22 | $23.26 | +0.56% | $23.35 | $23.54 | $23.14 | 54.60K |
| 2026-09-21 | $23.13 | -0.09% | $23.15 | $23.48 | $23.11 | 70.30K |
| 2026-09-18 | $23.15 | +0.13% | $22.92 | $23.30 | $22.81 | 86.70K |
| 2026-09-17 | $23.12 | +0.17% | $23.40 | $23.66 | $22.95 | 81.40K |
| 2026-09-16 | $23.08 | -1.62% | $23.65 | $23.65 | $22.82 | 105.30K |
| 2026-09-15 | $23.46 | +0.56% | $23.44 | $23.95 | $23.41 | 61.10K |
| 2026-09-14 | $23.33 | +1.21% | $23.21 | $23.67 | $23.13 | 92.90K |
| 2026-09-11 | $23.05 | -0.60% | $23.35 | $23.60 | $22.88 | 86.00K |
| 2026-09-10 | $23.19 | +1.00% | $22.84 | $23.56 | $22.69 | 71.50K |
| 2026-09-09 | $22.96 | -1.92% | $23.43 | $23.58 | $22.83 | 175.00K |
| 2026-09-08 | $23.41 | +0.21% | $22.98 | $24.12 | $22.44 | 344.40K |
| 2026-09-04 | $23.36 | +0.13% | $23.21 | $23.66 | $23.02 | 36.10K |
| 2026-09-03 | $23.33 | +1.35% | $23.22 | $23.39 | $23.14 | 25.20K |
| 2026-09-02 | $23.02 | +2.04% | $22.66 | $23.48 | $22.66 | 53.70K |
| 2026-09-01 | $22.56 | -1.23% | $22.95 | $23.04 | $22.42 | 32.00K |
| 2026-08-31 | $22.84 | -0.41% | $22.75 | $23.09 | $22.65 | 42.10K |
| 2026-08-28 | $22.93 | +1.53% | $22.59 | $23.03 | $22.46 | 43.50K |
| 2026-08-27 | $22.59 | -0.44% | $22.57 | $22.80 | $22.32 | 53.00K |
| 2026-08-26 | $22.69 | -0.87% | $22.89 | $23.08 | $22.34 | 68.80K |
| 2026-08-25 | $22.89 | -0.65% | $23.24 | $23.30 | $22.69 | 18.30K |
| 2026-08-24 | $23.04 | -0.90% | $23.29 | $23.31 | $22.48 | 87.00K |
| 2026-08-21 | $23.25 | +1.00% | $23.18 | $23.50 | $22.88 | 23.90K |
| 2026-08-20 | $23.02 | +0.66% | $22.76 | $23.34 | $22.76 | 172.00K |
| 2026-08-19 | $22.87 | -0.39% | $23.35 | $23.90 | $22.87 | 42.20K |
| 2026-08-18 | $22.96 | -0.56% | $23.09 | $23.43 | $22.92 | 29.10K |
| 2026-08-17 | $23.09 | -0.69% | $23.15 | $23.43 | $22.92 | 23.40K |
| 2026-08-14 | $23.25 | -0.04% | $23.18 | $23.49 | $23.18 | 14.40K |
| 2026-08-13 | $23.26 | +0.22% | $23.47 | $23.67 | $23.25 | 17.20K |
| 2026-08-12 | $23.21 | -0.09% | $23.46 | $23.61 | $23.21 | 26.90K |
| 2026-08-11 | $23.23 | +1.22% | $23.10 | $23.47 | $22.91 | 18.80K |
| 2026-08-10 | $22.95 | -1.59% | $23.20 | $23.89 | $22.75 | 60.60K |
| 2026-08-07 | $23.32 | -0.13% | $23.50 | $23.50 | $23.07 | 16.10K |
| 2026-08-06 | $23.35 | -1.77% | $23.93 | $23.93 | $23.29 | 24.90K |
| 2026-08-05 | $23.77 | -0.17% | $23.71 | $23.81 | $23.11 | 24.70K |
| 2026-08-04 | $23.81 | +0.59% | $23.71 | $24.26 | $23.71 | 46.40K |
| 2026-08-03 | $23.67 | +2.03% | $23.40 | $23.88 | $23.40 | 36.20K |
| 2026-07-31 | $23.20 | +0.56% | $22.89 | $23.22 | $22.35 | 38.10K |
| 2026-07-30 | $23.07 | -0.65% | $23.30 | $23.46 | $22.93 | 29.20K |
| 2026-07-29 | $23.22 | -1.53% | $23.48 | $23.79 | $23.20 | 33.00K |
| 2026-07-28 | $23.58 | +1.25% | $23.41 | $23.79 | $23.38 | 41.90K |
| 2026-07-27 | $23.29 | +4.25% | $22.79 | $23.29 | $22.56 | 39.10K |
| 2026-07-24 | $22.34 | +0.99% | $22.27 | $22.78 | $21.96 | 47.40K |
| 2026-07-23 | $22.12 | -0.27% | $21.90 | $23.02 | $21.78 | 50.20K |
| 2026-07-22 | $22.18 | +1.14% | $22.89 | $23.39 | $21.65 | 40.70K |
| 2026-07-21 | $21.93 | +0.64% | $21.75 | $22.50 | $21.71 | 26.10K |
| 2026-07-20 | $21.79 | -1.76% | $22.51 | $22.54 | $21.79 | 23.10K |
| 2026-07-17 | $22.18 | -3.23% | $22.74 | $23.14 | $21.76 | 33.20K |
| 2026-07-16 | $22.92 | +4.47% | $21.94 | $23.28 | $21.94 | 65.20K |
| 2026-07-15 | $21.94 | +0.64% | $21.54 | $22.46 | $21.54 | 35.20K |
| 2026-07-14 | $21.80 | -0.59% | $21.92 | $22.29 | $21.70 | 29.10K |
| 2026-07-13 | $21.93 | +0.41% | $21.01 | $22.42 | $21.01 | 25.90K |
| 2026-07-10 | $21.84 | -0.18% | $21.76 | $22.00 | $21.65 | 31.80K |
| 2026-07-09 | $21.88 | +1.63% | $21.50 | $22.07 | $21.50 | 20.20K |
| 2026-07-08 | $21.53 | -1.60% | $21.75 | $22.20 | $21.52 | 29.90K |
| 2026-07-07 | $21.88 | -1.04% | $22.29 | $22.34 | $21.82 | 25.90K |
| 2026-07-06 | $22.11 | -0.27% | $22.78 | $22.78 | $21.70 | 25.80K |
| 2026-07-02 | $22.17 | -1.60% | $22.58 | $22.78 | $22.16 | 24.20K |
| 2026-07-01 | $22.53 | +3.35% | $22.13 | $22.75 | $21.01 | 40.20K |
| 2026-06-30 | $21.80 | -0.32% | $22.00 | $22.08 | $21.54 | 58.30K |
| 2026-06-29 | $21.87 | -0.59% | $21.07 | $22.05 | $21.07 | 38.60K |
| 2026-06-26 | $22.00 | +0.27% | $22.00 | $22.73 | $21.50 | 283.90K |
| 2026-06-25 | $21.94 | 0.00% | $21.91 | $22.11 | $21.51 | 31.20K |
| 2026-06-24 | $21.94 | +0.23% | $21.88 | $22.26 | $21.80 | 97.70K |
| 2026-06-23 | $21.89 | +1.77% | $21.59 | $22.10 | $21.45 | 122.90K |
| 2026-06-22 | $21.51 | +0.94% | $21.30 | $21.64 | $21.24 | 55.80K |
| 2026-06-18 | $21.31 | +0.05% | $21.19 | $21.36 | $21.01 | 70.80K |
| 2026-06-17 | $21.30 | 0.00% | $21.55 | $21.68 | $21.10 | 55.00K |
| 2026-06-16 | $21.30 | -2.16% | $21.77 | $21.91 | $21.25 | 87.70K |
| 2026-06-15 | $21.77 | +0.28% | $21.90 | $21.90 | $21.43 | 50.80K |
| 2026-06-12 | $21.71 | +0.98% | $21.69 | $21.89 | $21.47 | 44.60K |
| 2026-06-11 | $21.50 | -0.69% | $21.74 | $21.86 | $21.32 | 35.70K |
| 2026-06-10 | $21.65 | -0.73% | $22.00 | $22.35 | $21.58 | 75.10K |
| 2026-06-09 | $21.81 | +1.07% | $21.60 | $22.11 | $21.59 | 37.10K |
| 2026-06-08 | $21.58 | +0.75% | $21.43 | $21.60 | $21.40 | 18.30K |
| 2026-06-05 | $21.42 | +1.23% | $21.19 | $21.82 | $21.19 | 45.20K |
| 2026-06-04 | $21.16 | +1.93% | $21.00 | $21.22 | $20.80 | 19.60K |
| 2026-06-03 | $20.76 | -1.89% | $21.14 | $21.21 | $20.60 | 43.00K |
| 2026-06-02 | $21.16 | +1.39% | $20.72 | $21.26 | $20.72 | 17.60K |
| 2026-06-01 | $20.87 | -1.88% | $21.27 | $21.28 | $20.71 | 31.10K |
| 2026-05-29 | $21.27 | +0.24% | $21.13 | $21.48 | $20.85 | 34.80K |
| 2026-05-28 | $21.22 | -0.09% | $21.13 | $21.40 | $21.00 | 23.20K |
| 2026-05-27 | $21.24 | -0.38% | $21.27 | $21.45 | $21.16 | 15.80K |