JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	44.32	44.34	44.13	44.18	44.18	-0.16%	507,703
Dec 30, 2024	44.25	44.32	44.23	44.25	44.25	0.36%	705,306
Dec 27, 2024	44.11	44.20	44.07	44.09	44.09	-0.11%	529,441
Dec 26, 2024	43.95	44.17	43.91	44.14	44.14	0.09%	937,885
Dec 24, 2024	43.97	44.10	43.96	44.10	44.10	0.16%	328,344
Dec 23, 2024	44.17	44.20	44.01	44.03	44.03	-0.90%	652,850
Dec 20, 2024	44.54	44.59	44.38	44.43	44.22	0.57%	529,166
Dec 19, 2024	44.22	44.24	44.11	44.18	43.97	-0.41%	611,126
Dec 18, 2024	44.80	44.85	44.28	44.36	44.15	-0.98%	1,499,316
Dec 17, 2024	44.80	44.84	44.75	44.80	44.59	-0.04%	484,496
Dec 16, 2024	44.82	44.86	44.73	44.82	44.61	0.16%	511,857
Dec 13, 2024	44.92	44.92	44.70	44.75	44.54	-0.49%	633,187
Dec 12, 2024	45.02	45.10	44.94	44.97	44.76	-0.29%	725,492
Dec 11, 2024	45.32	45.33	45.08	45.10	44.89	-0.22%	577,862
Dec 10, 2024	45.13	45.25	45.11	45.20	44.99	-0.13%	338,832
Dec 9, 2024	45.33	45.37	45.23	45.26	45.05	-0.18%	304,607
Dec 6, 2024	45.37	45.39	45.27	45.34	45.13	0.29%	339,349
Dec 5, 2024	45.08	45.23	45.08	45.21	45.00	0.24%	337,930
Dec 4, 2024	44.96	45.13	44.87	45.10	44.89	0.02%	801,853
Dec 3, 2024	45.22	45.22	45.04	45.09	44.88	0.07%	1,524,086
Dec 2, 2024	44.88	45.10	44.88	45.06	44.85	-0.84%	1,881,117
Nov 29, 2024	45.36	45.44	45.30	45.44	44.92	0.48%	175,851
Nov 27, 2024	45.17	45.28	45.13	45.23	44.70	0.23%	356,911
Nov 26, 2024	45.14	45.14	45.01	45.12	44.60	-0.27%	277,820
Nov 25, 2024	45.27	45.27	45.07	45.24	44.72	1.00%	389,025
Nov 22, 2024	44.83	44.83	44.74	44.79	44.27	0.07%	904,516
Nov 21, 2024	44.75	44.82	44.63	44.76	44.24	0.11%	444,284
Nov 20, 2024	44.63	44.78	44.62	44.71	44.20	-0.04%	379,399
Nov 19, 2024	44.77	44.85	44.72	44.73	44.22	0.04%	373,421
Nov 18, 2024	44.60	44.74	44.54	44.71	44.20	0.20%	305,266
Nov 15, 2024	44.48	44.77	44.43	44.62	44.11	-0.16%	676,218
Nov 14, 2024	44.81	44.89	44.66	44.69	44.18	-0.13%	535,369
Nov 13, 2024	44.92	44.92	44.63	44.75	44.23	0.04%	600,658
Nov 12, 2024	44.85	44.91	44.70	44.73	44.22	-0.38%	375,508
Nov 11, 2024	44.98	44.98	44.85	44.90	44.38	-0.40%	306,168
Nov 8, 2024	45.14	45.28	45.02	45.08	44.56	0.02%	442,045
Nov 7, 2024	44.84	45.09	44.81	45.07	44.55	1.19%	890,562
Nov 6, 2024	44.60	44.72	44.42	44.54	44.03	-1.00%	941,312
Nov 5, 2024	44.82	44.99	44.68	44.99	44.47	0.51%	361,350
Nov 4, 2024	44.88	44.95	44.69	44.76	44.24	0.25%	437,489
Nov 1, 2024	44.92	44.95	44.62	44.65	44.14	-0.76%	324,561
Oct 31, 2024	44.91	45.06	44.82	44.99	44.28	-0.24%	444,430
Oct 30, 2024	45.23	45.31	45.06	45.10	44.39	-0.07%	552,935
Oct 29, 2024	44.84	45.14	44.83	45.13	44.42	0.07%	366,299
Oct 28, 2024	45.23	45.23	44.98	45.10	44.39	-0.11%	290,767
Oct 25, 2024	45.32	45.34	45.09	45.15	44.44	-0.33%	231,806
Oct 24, 2024	45.25	45.40	45.17	45.30	44.59	0.15%	335,461
Oct 23, 2024	45.19	45.31	45.15	45.23	44.52	-0.31%	816,570
Oct 22, 2024	45.53	45.53	45.33	45.37	44.66	-0.09%	492,173
Oct 21, 2024	45.53	45.58	45.38	45.41	44.70	-0.76%	371,161
Oct 18, 2024	45.80	45.83	45.73	45.76	45.04	0.11%	259,698
Oct 17, 2024	45.78	45.79	45.68	45.71	44.99	-0.39%	453,644
Oct 16, 2024	45.90	45.95	45.84	45.89	45.17	0.07%	1,039,379
Oct 15, 2024	45.85	45.88	45.80	45.86	45.14	0.28%	390,398
Oct 14, 2024	45.65	45.73	45.60	45.73	45.01	-0.17%	178,869
Oct 11, 2024	45.77	45.85	45.72	45.81	45.09	0.07%	292,137
Oct 10, 2024	45.79	45.81	45.64	45.78	45.06	0.04%	285,180
Oct 9, 2024	45.90	45.91	45.76	45.76	45.04	-0.31%	441,324
Oct 8, 2024	45.79	45.90	45.74	45.90	45.18	0.04%	400,801
Oct 7, 2024	45.82	45.89	45.80	45.88	45.16	-0.24%	321,711
Oct 4, 2024	46.02	46.07	45.94	45.99	45.27	-0.73%	351,937
Oct 3, 2024	46.46	46.46	46.29	46.33	45.60	-0.47%	323,591
Oct 2, 2024	46.47	46.57	46.46	46.55	45.82	-0.26%	275,233
Oct 1, 2024	46.62	46.74	46.62	46.67	45.94	0.04%	886,375
Sep 30, 2024	46.76	46.79	46.60	46.65	45.72	-0.24%	219,655
Sep 27, 2024	46.74	46.82	46.67	46.76	45.83	0.04%	319,395
Sep 26, 2024	46.75	46.76	46.63	46.74	45.81	-	291,228
Sep 25, 2024	46.85	46.85	46.70	46.74	45.81	-0.23%	319,493
Sep 24, 2024	46.73	46.87	46.65	46.85	45.92	0.21%	766,753
Sep 23, 2024	46.70	46.83	46.64	46.75	45.82	-0.17%	282,013
Sep 20, 2024	46.85	46.90	46.75	46.83	45.90	0.02%	255,252
Sep 19, 2024	46.71	46.82	46.69	46.82	45.89	-	371,756
Sep 18, 2024	46.91	46.98	46.75	46.82	45.89	-0.38%	458,861
Sep 17, 2024	47.03	47.06	46.95	47.00	46.06	-0.02%	329,575
Sep 16, 2024	46.97	47.04	46.94	47.01	46.07	0.19%	311,355
Sep 13, 2024	46.93	47.00	46.88	46.92	45.99	0.21%	432,931
Sep 12, 2024	46.89	46.91	46.75	46.82	45.89	-0.17%	339,826
Sep 11, 2024	46.92	47.00	46.81	46.90	45.97	-0.15%	498,902
Sep 10, 2024	46.73	46.97	46.73	46.97	46.04	0.58%	288,600
Sep 9, 2024	46.66	46.78	46.58	46.70	45.77	0.04%	259,791
Sep 6, 2024	46.68	46.83	46.56	46.68	45.75	0.24%	354,145
Sep 5, 2024	46.60	46.63	46.45	46.57	45.64	0.19%	331,705
Sep 4, 2024	46.34	46.53	46.34	46.48	45.56	0.35%	457,621
Sep 3, 2024	46.25	46.32	46.16	46.32	45.40	0.11%	358,162
Aug 30, 2024	46.35	46.41	46.24	46.27	45.16	-0.13%	228,022
Aug 29, 2024	46.35	46.41	46.31	46.33	45.22	-0.24%	733,065
Aug 28, 2024	46.44	46.49	46.39	46.44	45.32	-0.13%	552,125
Aug 27, 2024	46.41	46.51	46.35	46.50	45.38	0.17%	343,027
Aug 26, 2024	46.57	46.60	46.38	46.42	45.30	-0.09%	311,125
Aug 23, 2024	46.31	46.48	46.27	46.46	45.34	0.52%	489,881
Aug 22, 2024	46.31	46.33	46.20	46.22	45.11	-0.41%	342,896
Aug 21, 2024	46.35	46.49	46.27	46.41	45.29	0.32%	307,222
Aug 20, 2024	46.24	46.29	46.20	46.26	45.15	0.22%	231,332
Aug 19, 2024	46.08	46.23	46.08	46.16	45.05	0.07%	237,304
Aug 16, 2024	46.10	46.14	46.00	46.13	45.02	0.46%	208,198
Aug 15, 2024	45.90	45.98	45.85	45.92	44.82	-0.48%	323,396
Aug 14, 2024	46.16	46.26	46.13	46.14	45.03	0.09%	566,082
Aug 13, 2024	46.04	46.10	45.99	46.10	44.99	0.37%	198,853
Aug 12, 2024	45.84	45.98	45.82	45.93	44.83	0.07%	253,950
Aug 9, 2024	45.91	45.93	45.85	45.90	44.80	0.31%	212,051