John Marshall Bancorp Inc... (JMSB)
NASDAQ: JMSB
· Real-Time Price · USD
20.17
0.15 (0.75%)
At close: Sep 05, 2025, 3:59 PM
20.17
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
JMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.02 | 20.28 | 19.90 | 20.17 | 20.17 | 0.75% | 21,114 |
| Sep 4, 2025 | 19.50 | 20.26 | 19.50 | 20.02 | 20.02 | 3.04% | 14,922 |
| Sep 3, 2025 | 19.20 | 19.68 | 19.19 | 19.43 | 19.43 | 0.52% | 13,900 |
| Sep 2, 2025 | 19.67 | 19.67 | 19.33 | 19.33 | 19.33 | -2.42% | 7,326 |
| Aug 29, 2025 | 20.01 | 20.10 | 19.80 | 19.81 | 19.81 | -0.90% | 6,900 |
| Aug 28, 2025 | 20.09 | 20.26 | 19.79 | 19.99 | 19.99 | -0.60% | 3,800 |
| Aug 27, 2025 | 19.94 | 20.34 | 19.94 | 20.11 | 20.11 | 0.10% | 9,500 |
| Aug 26, 2025 | 20.07 | 20.21 | 19.86 | 20.09 | 20.09 | 1.62% | 6,800 |
| Aug 25, 2025 | 20.18 | 20.23 | 19.70 | 19.77 | 19.77 | -2.75% | 10,100 |
| Aug 22, 2025 | 19.71 | 20.45 | 19.71 | 20.33 | 20.33 | 4.74% | 39,100 |
| Aug 21, 2025 | 19.50 | 19.70 | 19.41 | 19.41 | 19.41 | -1.42% | 10,440 |
| Aug 20, 2025 | 19.37 | 19.69 | 19.18 | 19.69 | 19.69 | 3.36% | 6,342 |
| Aug 19, 2025 | 19.30 | 19.44 | 19.03 | 19.05 | 19.05 | -0.05% | 7,700 |
| Aug 18, 2025 | 19.30 | 19.30 | 19.03 | 19.06 | 19.06 | 0.37% | 4,600 |
| Aug 15, 2025 | 19.53 | 19.53 | 18.75 | 18.99 | 18.99 | -1.66% | 13,332 |
| Aug 14, 2025 | 19.29 | 19.47 | 19.13 | 19.31 | 19.31 | -1.93% | 13,200 |
| Aug 13, 2025 | 19.71 | 19.75 | 19.54 | 19.69 | 19.69 | 0.77% | 14,600 |
| Aug 12, 2025 | 19.00 | 19.59 | 18.91 | 19.54 | 19.54 | 2.84% | 16,900 |
| Aug 11, 2025 | 19.05 | 19.27 | 18.85 | 19.00 | 19.00 | 0.48% | 6,342 |
| Aug 8, 2025 | 18.92 | 18.92 | 18.91 | 18.91 | 18.91 | 1.29% | 4,000 |