Janus Henderson Mortgage-... (JMBS)
AMEX: JMBS
· Real-Time Price · USD
45.76
-0.01 (-0.02%)
At close: Sep 12, 2025, 3:59 PM
46.00
0.52%
After-hours: Sep 12, 2025, 07:37 PM EDT
JMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.70 | 45.81 | 45.64 | 45.76 | 45.76 | -0.02% | 421,441 |
| Sep 11, 2025 | 45.75 | 45.83 | 45.73 | 45.77 | 45.77 | 0.24% | 501,406 |
| Sep 10, 2025 | 45.68 | 45.73 | 45.56 | 45.66 | 45.66 | 0.04% | 530,541 |
| Sep 9, 2025 | 45.75 | 45.75 | 45.61 | 45.64 | 45.64 | -0.17% | 443,612 |
| Sep 8, 2025 | 45.64 | 45.74 | 45.64 | 45.72 | 45.72 | 0.37% | 748,310 |
| Sep 5, 2025 | 45.62 | 45.62 | 45.54 | 45.55 | 45.55 | 0.53% | 673,700 |
| Sep 4, 2025 | 45.21 | 45.32 | 45.18 | 45.31 | 45.31 | 0.33% | 624,104 |
| Sep 3, 2025 | 45.05 | 45.18 | 45.03 | 45.16 | 45.16 | 0.38% | 372,820 |
| Sep 2, 2025 | 44.94 | 45.02 | 44.92 | 44.99 | 44.99 | -0.68% | 446,200 |
| Aug 29, 2025 | 45.25 | 45.33 | 45.24 | 45.30 | 45.11 | -0.11% | 318,800 |
| Aug 28, 2025 | 45.24 | 45.35 | 45.22 | 45.35 | 45.16 | 0.22% | 1,106,500 |
| Aug 27, 2025 | 45.17 | 45.27 | 45.12 | 45.25 | 45.06 | 0.18% | 462,300 |
| Aug 26, 2025 | 45.04 | 45.17 | 45.03 | 45.17 | 44.98 | 0.13% | 644,245 |
| Aug 25, 2025 | 45.09 | 45.16 | 45.04 | 45.11 | 44.92 | -0.04% | 5,501,904 |
| Aug 22, 2025 | 44.93 | 45.14 | 44.92 | 45.13 | 44.94 | 0.58% | 498,624 |
| Aug 21, 2025 | 44.86 | 44.90 | 44.78 | 44.87 | 44.68 | -0.13% | 1,849,700 |
| Aug 20, 2025 | 44.88 | 44.96 | 44.88 | 44.93 | 44.74 | 0.04% | 620,800 |
| Aug 19, 2025 | 44.89 | 44.93 | 44.87 | 44.91 | 44.72 | 0.09% | 3,749,801 |
| Aug 18, 2025 | 44.92 | 44.92 | 44.80 | 44.87 | 44.68 | -0.04% | 681,200 |
| Aug 15, 2025 | 44.97 | 44.97 | 44.83 | 44.89 | 44.70 | -0.18% | 639,600 |