John Marshall Bancorp Inc... (JMSB)
18.31
-0.34 (-1.82%)
At close: Mar 03, 2025, 3:59 PM
18.29
-0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
JMSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.64 | 18.64 | 18.20 | 18.29 | -0.36 | -1.93% | 10,774 |
| 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 |
| Jan 22, 2025 | 19.59 | 19.67 | 18.94 | 18.96 | -0.92 | -4.63% | 12,416 |
| Jan 21, 2025 | 18.88 | 19.93 | 18.88 | 19.88 | 0.88 | 4.63% | 18,900 |
| Jan 17, 2025 | 19.24 | 19.24 | 18.65 | 19.00 | -0.04 | -0.21% | 28,500 |
| Jan 16, 2025 | 19.65 | 19.65 | 18.93 | 19.04 | -0.73 | -3.69% | 12,600 |
| Jan 15, 2025 | 19.63 | 19.85 | 19.18 | 19.77 | 0.77 | 4.05% | 9,000 |
| Jan 14, 2025 | 18.41 | 19.00 | 17.87 | 19.00 | 0.69 | 3.77% | 19,420 |
| Jan 13, 2025 | 18.90 | 18.90 | 18.01 | 18.31 | -0.44 | -2.35% | 25,520 |
| Jan 10, 2025 | 19.76 | 19.76 | 18.21 | 18.75 | -1.27 | -6.34% | 36,636 |
| Jan 8, 2025 | 20.01 | 20.21 | 19.98 | 20.02 | 0.02 | 0.10% | 20,739 |
| Jan 7, 2025 | 19.83 | 20.17 | 19.32 | 20.00 | 0.00 | 0.00% | 20,200 |
| Jan 6, 2025 | 19.97 | 20.56 | 19.82 | 20.00 | -0.07 | -0.35% | 13,804 |
| Jan 3, 2025 | 19.61 | 20.14 | 19.40 | 20.07 | 0.19 | 0.96% | 25,424 |
| Jan 2, 2025 | 20.00 | 20.19 | 18.33 | 19.88 | -0.20 | -1.00% | 15,331 |
| Dec 31, 2024 | 20.70 | 20.89 | 20.07 | 20.08 | -0.42 | -2.05% | 10,946 |
| Dec 30, 2024 | 20.12 | 20.50 | 20.09 | 20.50 | 0.43 | 2.14% | 26,700 |
| Dec 27, 2024 | 20.40 | 20.45 | 20.07 | 20.07 | -0.78 | -3.74% | 8,424 |
| Dec 26, 2024 | 20.67 | 20.85 | 20.23 | 20.85 | 0.11 | 0.53% | 7,200 |
| Dec 24, 2024 | 20.89 | 20.89 | 20.51 | 20.74 | -0.26 | -1.24% | 5,800 |
| Dec 23, 2024 | 21.18 | 21.43 | 20.66 | 21.00 | -0.50 | -2.33% | 11,934 |
| Dec 20, 2024 | 20.51 | 21.60 | 20.51 | 21.50 | 0.50 | 2.38% | 69,800 |
| Dec 19, 2024 | 21.00 | 21.38 | 20.45 | 21.00 | 0.25 | 1.20% | 27,100 |
| Dec 18, 2024 | 21.97 | 22.06 | 19.95 | 20.75 | -1.00 | -4.60% | 40,200 |
| Dec 17, 2024 | 21.89 | 21.90 | 21.50 | 21.75 | -0.07 | -0.32% | 11,414 |