JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	45.78	45.81	45.72	45.79	45.79	0.13%	551,981
Jan 6, 2026	45.69	45.76	45.64	45.73	45.73	-0.02%	445,128
Jan 5, 2026	45.70	45.76	45.66	45.74	45.74	0.35%	482,605
Jan 2, 2026	45.70	45.70	45.58	45.58	45.58	-0.24%	593,075
Dec 31, 2025	45.71	45.77	45.68	45.69	45.69	-0.24%	448,305
Dec 30, 2025	45.74	45.80	45.70	45.80	45.80	0.13%	610,135
Dec 29, 2025	45.72	45.77	45.71	45.74	45.74	-0.07%	603,342
Dec 26, 2025	45.82	45.85	45.74	45.77	45.77	-	461,482
Dec 24, 2025	45.67	45.77	45.64	45.77	45.77	0.28%	412,100
Dec 23, 2025	45.51	45.65	45.50	45.64	45.64	0.04%	777,619
Dec 22, 2025	45.63	45.64	45.58	45.62	45.62	-0.46%	518,284
Dec 19, 2025	45.84	45.88	45.80	45.83	45.63	-0.02%	420,581
Dec 18, 2025	45.85	45.88	45.81	45.84	45.64	0.17%	708,757
Dec 17, 2025	45.73	45.77	45.70	45.76	45.56	0.02%	749,638
Dec 16, 2025	45.63	45.76	45.63	45.75	45.55	0.22%	564,768
Dec 15, 2025	45.66	45.72	45.63	45.65	45.45	0.18%	380,910
Dec 12, 2025	45.58	45.62	45.56	45.57	45.37	-0.31%	550,544
Dec 11, 2025	45.84	45.84	45.71	45.71	45.51	0.02%	751,466
Dec 10, 2025	45.49	45.70	45.46	45.70	45.50	0.40%	544,548
Dec 9, 2025	45.65	45.65	45.51	45.52	45.32	-0.15%	1,319,904
Dec 8, 2025	45.67	45.68	45.53	45.59	45.39	-0.18%	623,757
Dec 5, 2025	45.72	45.74	45.63	45.67	45.47	-0.11%	565,752
Dec 4, 2025	45.72	45.72	45.65	45.72	45.52	-0.15%	583,025
Dec 3, 2025	45.79	45.82	45.72	45.79	45.59	0.11%	414,489
Dec 2, 2025	45.65	45.74	45.62	45.74	45.54	0.26%	556,183
Dec 1, 2025	45.66	45.66	45.59	45.62	45.42	-0.76%	376,693
Nov 28, 2025	45.98	46.00	45.91	45.97	45.58	-0.11%	182,113
Nov 26, 2025	45.97	46.03	45.91	46.02	45.63	0.02%	506,224
Nov 25, 2025	45.92	46.06	45.92	46.01	45.62	0.31%	473,320
Nov 24, 2025	45.88	45.90	45.81	45.87	45.48	0.13%	435,724
Nov 21, 2025	45.82	45.82	45.72	45.81	45.42	0.35%	438,270
Nov 20, 2025	45.66	45.70	45.63	45.65	45.26	0.09%	597,188
Nov 19, 2025	45.68	45.71	45.57	45.61	45.22	-0.04%	648,116
Nov 18, 2025	45.65	45.67	45.56	45.63	45.24	0.04%	545,718
Nov 17, 2025	45.63	45.65	45.58	45.61	45.22	0.02%	596,944
Nov 14, 2025	45.71	45.72	45.57	45.60	45.21	-0.11%	542,245
Nov 13, 2025	45.72	45.75	45.63	45.65	45.26	-0.26%	865,252
Nov 12, 2025	45.79	45.82	45.72	45.77	45.38	-0.13%	346,280
Nov 11, 2025	45.79	45.83	45.75	45.83	45.44	0.24%	298,209
Nov 10, 2025	45.73	45.76	45.69	45.72	45.33	-0.09%	310,980
Nov 7, 2025	45.67	45.79	45.67	45.76	45.37	0.02%	474,541
Nov 6, 2025	45.71	45.75	45.67	45.75	45.36	0.37%	1,081,064
Nov 5, 2025	45.70	45.70	45.51	45.58	45.19	-0.31%	742,256
Nov 4, 2025	45.70	45.75	45.70	45.72	45.33	0.09%	478,542
Nov 3, 2025	45.63	45.68	45.58	45.68	45.29	-0.44%	472,190
Oct 31, 2025	45.92	45.95	45.82	45.88	45.30	0.07%	469,367
Oct 30, 2025	45.77	45.95	45.77	45.85	45.27	-0.17%	837,418
Oct 29, 2025	46.18	46.19	45.91	45.93	45.35	-0.58%	741,881
Oct 28, 2025	46.10	46.20	46.10	46.20	45.62	0.15%	447,004
Oct 27, 2025	46.10	46.14	46.02	46.13	45.55	0.09%	966,279