JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	45.03	45.07	44.99	45.02	45.02	0.18%	446,872
Jun 3, 2026	44.95	45.00	44.88	44.94	44.94	-0.29%	380,996
Jun 2, 2026	45.11	45.13	45.02	45.07	45.07	0.16%	358,332
Jun 1, 2026	44.90	45.02	44.84	45.00	45.00	-0.24%	893,032
May 29, 2026	45.10	45.16	45.05	45.11	45.11	0.18%	658,140
May 28, 2026	45.08	45.26	45.05	45.22	45.03	0.24%	406,837
May 27, 2026	45.14	45.20	45.09	45.11	44.92	-0.09%	444,049
May 26, 2026	45.14	45.17	45.08	45.15	44.96	0.36%	491,594
May 22, 2026	45.02	45.03	44.82	44.99	44.80	0.20%	651,621
May 21, 2026	44.68	44.92	44.60	44.90	44.71	0.18%	1,054,535
May 20, 2026	44.50	44.86	44.50	44.82	44.63	0.74%	933,171
May 19, 2026	44.58	44.64	44.42	44.49	44.30	-0.49%	645,477
May 18, 2026	44.80	44.83	44.62	44.71	44.52	-0.09%	587,849
May 15, 2026	44.82	44.86	44.72	44.75	44.56	-0.79%	479,259
May 14, 2026	45.24	45.24	45.10	45.11	44.91	-0.06%	439,135
May 13, 2026	45.07	45.15	45.02	45.13	44.94	0.04%	525,187
May 12, 2026	45.16	45.20	45.07	45.11	44.92	-0.42%	535,637
May 11, 2026	45.32	45.34	45.26	45.30	45.11	-0.20%	929,874
May 8, 2026	45.38	45.41	45.32	45.39	45.20	0.27%	304,122
May 7, 2026	45.46	45.48	45.21	45.27	45.08	-0.22%	965,122
May 6, 2026	45.30	45.40	45.27	45.37	45.18	0.53%	972,304
May 5, 2026	45.12	45.19	45.09	45.13	44.94	0.29%	481,929
May 4, 2026	45.14	45.16	44.95	45.00	44.81	-0.42%	341,394
May 1, 2026	45.19	45.32	45.16	45.19	45.00	0.04%	455,697
Apr 30, 2026	45.20	45.24	45.13	45.17	44.98	0.13%	723,120
Apr 29, 2026	45.40	45.43	45.25	45.30	44.92	-0.51%	600,427
Apr 28, 2026	45.53	45.56	45.49	45.53	45.15	-0.11%	364,377
Apr 27, 2026	45.63	45.64	45.54	45.58	45.20	-0.09%	383,726
Apr 24, 2026	45.51	45.63	45.46	45.62	45.24	0.22%	408,181
Apr 23, 2026	45.60	45.64	45.45	45.52	45.14	-0.13%	359,905
Apr 22, 2026	45.62	45.65	45.57	45.58	45.20	0.15%	463,254
Apr 21, 2026	45.60	45.65	45.49	45.51	45.13	-0.39%	512,204
Apr 20, 2026	45.73	45.74	45.64	45.69	45.31	-0.09%	572,776
Apr 17, 2026	45.72	45.80	45.69	45.73	45.34	0.40%	663,254
Apr 16, 2026	45.62	45.64	45.49	45.55	45.17	-0.13%	748,995
Apr 15, 2026	45.59	45.62	45.52	45.61	45.23	-0.13%	925,413
Apr 14, 2026	45.51	45.67	45.50	45.67	45.29	0.26%	475,842
Apr 13, 2026	45.44	45.55	45.40	45.55	45.17	0.22%	596,905
Apr 10, 2026	45.46	45.51	45.39	45.45	45.07	-0.12%	591,170
Apr 9, 2026	45.44	45.59	45.36	45.51	45.12	-0.05%	795,752
Apr 8, 2026	45.64	45.66	45.47	45.53	45.15	0.42%	824,250
Apr 7, 2026	45.30	45.35	45.15	45.34	44.96	0.07%	552,770
Apr 6, 2026	45.33	45.39	45.28	45.31	44.93	-0.09%	514,773
Apr 2, 2026	45.17	45.36	45.17	45.35	44.97	0.31%	670,717
Apr 1, 2026	45.22	45.29	45.15	45.21	44.83	0.07%	1,146,145
Mar 31, 2026	45.19	45.26	45.12	45.18	44.80	0.25%	788,591
Mar 30, 2026	45.28	45.37	45.22	45.27	44.69	0.80%	604,703
Mar 27, 2026	44.77	44.98	44.76	44.91	44.33	-	1,265,356
Mar 26, 2026	45.16	45.22	44.90	44.91	44.33	-0.82%	1,295,514
Mar 25, 2026	45.24	45.30	45.16	45.28	44.70	0.51%	869,259