JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	45.62	45.65	45.59	45.65	45.65	0.04%	774,923
Feb 2, 2026	45.70	45.72	45.59	45.63	45.63	-0.26%	891,096
Jan 30, 2026	45.72	45.76	45.65	45.75	45.75	-0.54%	780,729
Jan 29, 2026	45.92	46.01	45.89	46.00	45.79	0.13%	4,142,881
Jan 28, 2026	45.92	45.95	45.87	45.94	45.73	-	12,714,514
Jan 27, 2026	45.96	46.00	45.92	45.94	45.73	-0.04%	860,185
Jan 26, 2026	45.94	45.97	45.89	45.96	45.75	0.24%	735,031
Jan 23, 2026	45.83	45.88	45.79	45.85	45.64	0.09%	593,919
Jan 22, 2026	45.77	45.86	45.75	45.81	45.60	-0.07%	714,270
Jan 21, 2026	45.78	45.85	45.72	45.84	45.63	0.31%	1,258,761
Jan 20, 2026	45.75	45.80	45.69	45.70	45.49	-0.37%	802,122
Jan 16, 2026	45.94	45.96	45.82	45.87	45.66	-0.15%	909,366
Jan 15, 2026	46.04	46.05	45.92	45.94	45.73	-0.13%	855,765
Jan 14, 2026	45.94	46.01	45.94	46.00	45.79	0.17%	636,317
Jan 13, 2026	45.98	46.00	45.87	45.92	45.71	-0.07%	563,824
Jan 12, 2026	45.95	46.01	45.92	45.95	45.74	-0.02%	725,446
Jan 9, 2026	45.83	46.02	45.83	45.96	45.75	0.55%	2,266,039
Jan 8, 2026	45.71	45.72	45.69	45.71	45.50	-0.17%	611,842
Jan 7, 2026	45.78	45.81	45.72	45.79	45.58	0.13%	551,981
Jan 6, 2026	45.69	45.76	45.64	45.73	45.52	-0.02%	445,128
Jan 5, 2026	45.70	45.76	45.66	45.74	45.53	0.35%	482,605
Jan 2, 2026	45.70	45.70	45.58	45.58	45.37	-0.24%	593,275
Dec 31, 2025	45.71	45.77	45.68	45.69	45.48	-0.24%	448,305
Dec 30, 2025	45.74	45.80	45.70	45.80	45.59	0.13%	610,135
Dec 29, 2025	45.72	45.77	45.71	45.74	45.53	-0.07%	603,342
Dec 26, 2025	45.82	45.85	45.74	45.77	45.56	-	461,482
Dec 24, 2025	45.67	45.77	45.64	45.77	45.56	0.28%	412,100
Dec 23, 2025	45.51	45.65	45.50	45.64	45.43	0.04%	777,619
Dec 22, 2025	45.63	45.64	45.58	45.62	45.41	-0.46%	518,284
Dec 19, 2025	45.84	45.88	45.80	45.83	45.42	-0.02%	420,581
Dec 18, 2025	45.85	45.88	45.81	45.84	45.43	0.17%	708,757
Dec 17, 2025	45.73	45.77	45.70	45.76	45.35	0.02%	749,638
Dec 16, 2025	45.63	45.76	45.63	45.75	45.34	0.22%	564,768
Dec 15, 2025	45.66	45.72	45.63	45.65	45.24	0.18%	380,910
Dec 12, 2025	45.58	45.62	45.56	45.57	45.16	-0.31%	550,544
Dec 11, 2025	45.84	45.84	45.71	45.71	45.30	0.02%	751,466
Dec 10, 2025	45.49	45.70	45.46	45.70	45.29	0.40%	544,548
Dec 9, 2025	45.65	45.65	45.51	45.52	45.11	-0.15%	1,319,904
Dec 8, 2025	45.67	45.68	45.53	45.59	45.18	-0.18%	623,757
Dec 5, 2025	45.72	45.74	45.63	45.67	45.26	-0.11%	565,752
Dec 4, 2025	45.72	45.72	45.65	45.72	45.31	-0.15%	583,025
Dec 3, 2025	45.79	45.82	45.72	45.79	45.38	0.11%	414,489
Dec 2, 2025	45.65	45.74	45.62	45.74	45.33	0.26%	556,183
Dec 1, 2025	45.66	45.66	45.59	45.62	45.21	-0.76%	376,693
Nov 28, 2025	45.98	46.00	45.91	45.97	45.37	-0.11%	182,113
Nov 26, 2025	45.97	46.03	45.91	46.02	45.42	0.02%	506,224
Nov 25, 2025	45.92	46.06	45.92	46.01	45.41	0.31%	473,320
Nov 24, 2025	45.88	45.90	45.81	45.87	45.27	0.13%	435,724
Nov 21, 2025	45.82	45.82	45.72	45.81	45.21	0.35%	438,270
Nov 20, 2025	45.66	45.70	45.63	45.65	45.06	0.09%	597,188