JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.27	45.41	45.26	45.36	45.36	0.07%	460,386
Jun 25, 2026	45.37	45.43	45.31	45.33	45.33	0.11%	951,882
Jun 24, 2026	45.23	45.30	45.21	45.28	45.28	0.49%	496,215
Jun 23, 2026	45.04	45.10	45.03	45.06	45.06	0.16%	413,462
Jun 22, 2026	45.00	45.04	44.96	44.99	44.99	-0.20%	409,469
Jun 18, 2026	45.08	45.23	45.06	45.08	45.08	0.20%	1,681,487
Jun 17, 2026	45.23	45.28	44.96	44.99	44.99	-0.57%	872,470
Jun 16, 2026	45.21	45.31	45.17	45.25	45.25	0.18%	842,637
Jun 15, 2026	45.20	45.27	45.14	45.17	45.17	-0.01%	2,308,501
Jun 12, 2026	45.16	45.20	45.07	45.18	45.18	0.06%	707,788
Jun 11, 2026	44.86	45.17	44.85	45.15	45.15	0.67%	576,529
Jun 10, 2026	44.92	44.97	44.82	44.85	44.85	-0.02%	659,171
Jun 9, 2026	44.83	44.89	44.78	44.86	44.86	0.22%	541,405
Jun 8, 2026	44.88	44.91	44.73	44.76	44.76	-0.04%	490,617
Jun 5, 2026	44.83	44.87	44.70	44.78	44.78	-0.53%	483,612
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