John Marshall Bancorp Inc...

15.13
0.16 (1.07%)
At close: Apr 04, 2025, 3:59 PM
14.36
-5.15%
After-hours: Apr 04, 2025, 04:24 PM EDT

John Marshall Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 15.90 16.12 14.63 14.97 -1.66 -9.98% 55,278
Apr 2, 2025 16.55 16.78 16.49 16.63 0.03 0.18% 20,400
Apr 1, 2025 16.50 17.20 16.50 16.60 0.08 0.48% 8,306
Mar 31, 2025 16.80 17.20 16.52 16.52 -0.60 -3.50% 38,138
Mar 28, 2025 17.50 17.50 17.06 17.12 -0.16 -0.93% 23,800
Mar 27, 2025 17.30 17.32 17.22 17.28 0.12 0.70% 5,500
Mar 26, 2025 16.93 17.54 16.93 17.16 0.29 1.72% 10,700
Mar 25, 2025 17.14 17.20 16.86 16.87 -0.33 -1.92% 8,200
Mar 24, 2025 17.43 17.43 16.95 17.20 0.16 0.94% 14,700
Mar 21, 2025 16.92 17.25 16.90 17.04 -0.09 -0.53% 40,714
Mar 20, 2025 17.20 17.50 17.00 17.13 -0.21 -1.21% 5,334
Mar 19, 2025 17.49 17.84 17.16 17.34 -0.13 -0.74% 33,148
Mar 18, 2025 17.15 17.47 17.15 17.47 0.08 0.46% 11,400
Mar 17, 2025 17.21 17.52 17.05 17.39 0.18 1.05% 13,641
Mar 14, 2025 17.12 17.50 17.00 17.21 0.09 0.53% 14,844
Mar 13, 2025 17.05 17.24 16.87 17.12 -0.23 -1.33% 10,305
Mar 12, 2025 17.25 17.53 17.04 17.35 0.15 0.87% 17,237
Mar 11, 2025 16.85 17.30 16.85 17.20 0.26 1.53% 18,000
Mar 10, 2025 17.08 17.19 16.58 16.94 -0.52 -2.98% 27,411
Mar 7, 2025 17.55 17.61 16.65 17.46 0.05 0.29% 30,500
Mar 6, 2025 17.45 17.71 17.02 17.41 -0.19 -1.08% 22,000
Mar 5, 2025 17.85 18.10 17.60 17.60 -0.61 -3.35% 30,432
Mar 4, 2025 18.08 18.53 17.77 18.21 -0.08 -0.44% 22,120
Mar 3, 2025 18.64 18.64 18.20 18.29 -0.36 -1.93% 10,800
Feb 28, 2025 18.75 18.75 18.65 18.65 0.40 2.19% 8,537
Feb 27, 2025 18.66 18.66 18.11 18.25 -0.35 -1.88% 8,400
Feb 26, 2025 18.60 18.81 18.22 18.60 0.01 0.05% 7,800
Feb 25, 2025 18.54 19.21 18.27 18.59 0.26 1.42% 14,423
Feb 24, 2025 18.06 18.35 17.56 18.33 0.63 3.56% 69,236
Feb 21, 2025 18.62 18.62 17.57 17.70 -0.63 -3.44% 32,103
Feb 20, 2025 19.11 19.16 18.33 18.33 -0.97 -5.03% 10,800
Feb 19, 2025 19.17 19.50 18.90 19.30 -0.13 -0.67% 6,900
Feb 18, 2025 19.66 19.99 19.39 19.43 -0.25 -1.27% 12,600
Feb 14, 2025 19.98 19.98 19.54 19.68 -0.19 -0.96% 7,038
Feb 13, 2025 19.49 19.87 19.20 19.87 0.51 2.63% 12,006
Feb 12, 2025 19.30 19.77 19.30 19.36 -0.23 -1.17% 10,900
Feb 11, 2025 19.39 20.20 19.39 19.59 -0.19 -0.96% 10,840
Feb 10, 2025 19.34 19.93 19.28 19.78 0.44 2.28% 11,200
Feb 7, 2025 19.25 19.34 19.04 19.34 -0.53 -2.67% 20,900
Feb 6, 2025 19.67 19.99 19.62 19.87 0.08 0.40% 6,200
Feb 5, 2025 19.71 19.79 19.71 19.79 0.54 2.81% 8,145
Feb 4, 2025 18.65 19.32 18.65 19.25 0.59 3.16% 15,134
Feb 3, 2025 18.60 19.01 18.60 18.66 -0.25 -1.32% 13,924
Jan 31, 2025 19.40 19.44 18.80 18.91 -0.73 -3.72% 15,400
Jan 30, 2025 19.97 20.50 18.86 19.64 0.38 1.97% 15,942
Jan 29, 2025 18.82 19.41 18.82 19.26 0.46 2.45% 12,844
Jan 28, 2025 18.73 19.00 18.45 18.80 -0.20 -1.05% 20,100
Jan 27, 2025 18.91 19.23 18.60 19.00 0.19 1.01% 24,200
Jan 24, 2025 18.90 19.12 18.66 18.81 -0.39 -2.03% 14,447
Jan 23, 2025 19.68 19.68 18.88 19.20 0.24 1.27% 21,300