John Marshall Bancorp Inc... (JMSB)
NASDAQ: JMSB
· Real-Time Price · USD
19.78
-0.50 (-2.47%)
At close: Sep 26, 2025, 3:59 PM
20.24
2.33%
After-hours: Sep 26, 2025, 05:14 PM EDT
JMSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.39 | 20.40 | 20.15 | 20.28 | 20.28 | 0.00% | 11,934 |
| Sep 25, 2025 | 20.41 | 20.65 | 20.28 | 20.28 | 20.28 | -0.88% | 12,900 |
| Sep 24, 2025 | 20.50 | 20.60 | 20.35 | 20.46 | 20.46 | 0.89% | 6,215 |
| Sep 23, 2025 | 20.91 | 20.91 | 19.99 | 20.28 | 20.28 | -1.27% | 12,100 |
| Sep 22, 2025 | 20.88 | 20.88 | 20.45 | 20.54 | 20.54 | -0.10% | 11,717 |
| Sep 19, 2025 | 21.15 | 21.16 | 20.33 | 20.56 | 20.56 | -3.20% | 46,210 |
| Sep 18, 2025 | 20.30 | 21.58 | 20.25 | 21.24 | 21.24 | 7.16% | 23,511 |
| Sep 17, 2025 | 20.25 | 20.50 | 19.82 | 19.82 | 19.82 | -1.15% | 23,814 |
| Sep 16, 2025 | 20.25 | 20.29 | 19.97 | 20.05 | 20.05 | -1.38% | 9,900 |
| Sep 15, 2025 | 20.20 | 20.38 | 20.20 | 20.33 | 20.33 | 1.25% | 5,000 |
| Sep 12, 2025 | 20.65 | 20.65 | 20.08 | 20.08 | 20.08 | -3.23% | 4,903 |
| Sep 11, 2025 | 20.34 | 20.85 | 20.34 | 20.75 | 20.75 | 2.72% | 11,500 |
| Sep 10, 2025 | 20.41 | 20.70 | 19.57 | 20.20 | 20.20 | -1.27% | 21,602 |
| Sep 9, 2025 | 20.30 | 20.46 | 20.02 | 20.46 | 20.46 | 0.39% | 51,045 |
| Sep 8, 2025 | 20.16 | 20.38 | 20.11 | 20.38 | 20.38 | 1.04% | 14,900 |
| Sep 5, 2025 | 20.03 | 20.29 | 19.90 | 20.17 | 20.17 | 0.75% | 21,200 |
| 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 |