JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.42	44.50	44.42	44.47	44.47	0.23%	532,188
Aug 21, 2026	44.44	44.44	44.34	44.37	44.37	-0.25%	385,021
Aug 20, 2026	44.46	44.53	44.42	44.48	44.48	-0.38%	605,636
Aug 19, 2026	44.58	44.65	44.46	44.65	44.65	0.54%	523,070
Aug 18, 2026	44.32	44.43	44.31	44.41	44.41	0.07%	554,759
Aug 17, 2026	44.41	44.45	44.34	44.38	44.38	-0.12%	467,557
Aug 14, 2026	44.55	44.59	44.41	44.44	44.44	-0.28%	537,245
Aug 13, 2026	44.57	44.68	44.55	44.56	44.56	0.38%	661,806
Aug 12, 2026	44.48	44.50	44.38	44.39	44.39	0.16%	1,095,310
Aug 11, 2026	44.37	44.40	44.30	44.32	44.32	0.16%	472,838
Aug 10, 2026	44.38	44.40	44.25	44.25	44.25	-0.38%	391,896
Aug 7, 2026	44.48	44.50	44.34	44.42	44.42	0.16%	964,114
Aug 6, 2026	44.44	44.46	44.31	44.35	44.35	-0.34%	525,968
Aug 5, 2026	44.44	44.52	44.41	44.50	44.50	0.09%	564,051
Aug 4, 2026	44.37	44.48	44.36	44.46	44.46	0.57%	632,192
Aug 3, 2026	44.18	44.24	44.17	44.21	44.21	0.20%	618,761
Jul 31, 2026	44.21	44.23	44.05	44.12	44.12	-0.42%	1,287,260
Jul 30, 2026	44.57	44.60	44.49	44.50	44.31	0.04%	428,815
Jul 29, 2026	44.58	44.71	44.48	44.48	44.29	-0.34%	865,679
Jul 28, 2026	44.55	44.72	44.55	44.63	44.44	0.18%	557,641
Jul 27, 2026	44.54	44.56	44.48	44.55	44.36	0.27%	949,538
Jul 24, 2026	44.40	44.51	44.36	44.43	44.24	0.23%	433,459
Jul 23, 2026	44.34	44.36	44.29	44.33	44.14	-0.34%	730,335
Jul 22, 2026	44.56	44.56	44.47	44.48	44.29	-0.27%	600,602
Jul 21, 2026	44.63	44.64	44.55	44.60	44.41	-0.20%	443,267
Jul 20, 2026	44.79	44.81	44.65	44.69	44.50	-0.25%	437,984
Jul 17, 2026	44.83	44.91	44.78	44.80	44.61	0.04%	474,389
Jul 16, 2026	44.74	44.80	44.72	44.78	44.59	-0.11%	824,492
Jul 15, 2026	44.80	44.87	44.80	44.83	44.64	0.16%	637,481
Jul 14, 2026	44.68	44.81	44.67	44.76	44.57	0.40%	585,013
Jul 13, 2026	44.71	44.71	44.56	44.58	44.39	-0.34%	441,659
Jul 10, 2026	44.80	44.82	44.71	44.73	44.54	-0.18%	520,585
Jul 9, 2026	44.78	44.88	44.74	44.81	44.62	0.25%	433,298
Jul 8, 2026	44.67	44.73	44.62	44.70	44.51	-0.29%	882,802
Jul 7, 2026	44.98	44.98	44.81	44.83	44.64	-0.38%	485,890
Jul 6, 2026	44.96	45.02	44.93	45.00	44.81	0.02%	564,402
Jul 2, 2026	44.96	45.04	44.94	44.99	44.80	0.29%	452,653
Jul 1, 2026	44.83	44.94	44.83	44.86	44.67	-0.29%	827,149
Jun 30, 2026	45.16	45.28	44.98	44.99	44.80	-0.43%	764,133
Jun 29, 2026	45.38	45.40	45.34	45.38	44.99	0.04%	363,933
Jun 26, 2026	45.27	45.41	45.26	45.36	44.97	0.07%	460,386
Jun 25, 2026	45.37	45.43	45.31	45.33	44.94	0.11%	951,983
Jun 24, 2026	45.23	45.30	45.21	45.28	44.89	0.49%	496,215
Jun 23, 2026	45.04	45.10	45.03	45.06	44.67	0.16%	413,462
Jun 22, 2026	45.00	45.04	44.96	44.99	44.60	-0.20%	409,469
Jun 18, 2026	45.08	45.23	45.06	45.08	44.69	0.20%	1,681,487
Jun 17, 2026	45.23	45.28	44.96	44.99	44.60	-0.57%	872,470
Jun 16, 2026	45.21	45.31	45.17	45.25	44.86	0.18%	842,642
Jun 15, 2026	45.20	45.27	45.14	45.17	44.78	-0.01%	2,308,501
Jun 12, 2026	45.16	45.20	45.07	45.18	44.79	0.06%	707,788