JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	44.40	44.51	44.36	44.43	44.43	0.23%	433,459
Jul 23, 2026	44.34	44.36	44.29	44.33	44.33	-0.34%	730,335
Jul 22, 2026	44.56	44.56	44.47	44.48	44.48	-0.27%	600,559
Jul 21, 2026	44.63	44.64	44.55	44.60	44.60	-0.20%	443,266
Jul 20, 2026	44.79	44.81	44.65	44.69	44.69	-0.25%	437,984
Jul 17, 2026	44.83	44.91	44.78	44.80	44.80	0.04%	474,389
Jul 16, 2026	44.74	44.80	44.72	44.78	44.78	-0.11%	823,542
Jul 15, 2026	44.80	44.87	44.80	44.83	44.83	0.16%	637,481
Jul 14, 2026	44.68	44.81	44.67	44.76	44.76	0.40%	585,013
Jul 13, 2026	44.71	44.71	44.56	44.58	44.58	-0.34%	441,659
Jul 10, 2026	44.80	44.82	44.71	44.73	44.73	-0.18%	520,585
Jul 9, 2026	44.78	44.88	44.74	44.81	44.81	0.25%	433,298
Jul 8, 2026	44.67	44.73	44.62	44.70	44.70	-0.29%	882,802
Jul 7, 2026	44.98	44.98	44.81	44.83	44.83	-0.38%	482,090
Jul 6, 2026	44.96	45.02	44.93	45.00	45.00	0.02%	564,402
Jul 2, 2026	44.96	45.04	44.94	44.99	44.99	0.29%	452,653
Jul 1, 2026	44.83	44.94	44.83	44.86	44.86	-0.29%	827,149
Jun 30, 2026	45.16	45.28	44.98	44.99	44.99	-0.43%	764,133
Jun 29, 2026	45.38	45.40	45.34	45.38	45.18	0.04%	363,933
Jun 26, 2026	45.27	45.41	45.26	45.36	45.16	0.07%	460,386
Jun 25, 2026	45.37	45.43	45.31	45.33	45.13	0.11%	951,983
Jun 24, 2026	45.23	45.30	45.21	45.28	45.09	0.49%	496,215
Jun 23, 2026	45.04	45.10	45.03	45.06	44.87	0.16%	413,462
Jun 22, 2026	45.00	45.04	44.96	44.99	44.80	-0.20%	409,469
Jun 18, 2026	45.08	45.23	45.06	45.08	44.89	0.20%	1,681,487
Jun 17, 2026	45.23	45.28	44.96	44.99	44.80	-0.57%	872,470
Jun 16, 2026	45.21	45.31	45.17	45.25	45.06	0.18%	842,642
Jun 15, 2026	45.20	45.27	45.14	45.17	44.98	-0.01%	2,308,501
Jun 12, 2026	45.16	45.20	45.07	45.18	44.98	0.06%	707,788
Jun 11, 2026	44.86	45.17	44.85	45.15	44.96	0.67%	576,531
Jun 10, 2026	44.92	44.97	44.82	44.85	44.66	-0.02%	659,171
Jun 9, 2026	44.83	44.89	44.78	44.86	44.67	0.22%	541,405
Jun 8, 2026	44.88	44.91	44.73	44.76	44.57	-0.04%	490,617
Jun 5, 2026	44.83	44.87	44.70	44.78	44.59	-0.53%	483,612
Jun 4, 2026	45.03	45.07	44.99	45.02	44.83	0.18%	446,872
Jun 3, 2026	44.95	45.00	44.88	44.94	44.75	-0.29%	381,042
Jun 2, 2026	45.11	45.13	45.02	45.07	44.88	0.16%	359,232
Jun 1, 2026	44.90	45.02	44.84	45.00	44.81	-0.24%	893,032
May 29, 2026	45.10	45.16	45.05	45.11	44.92	0.18%	658,140
May 28, 2026	45.08	45.26	45.05	45.22	44.83	0.24%	406,837
May 27, 2026	45.14	45.20	45.09	45.11	44.73	-0.09%	444,049
May 26, 2026	45.14	45.17	45.08	45.15	44.76	0.36%	491,594
May 22, 2026	45.02	45.03	44.82	44.99	44.61	0.20%	651,621
May 21, 2026	44.68	44.92	44.60	44.90	44.52	0.18%	1,054,535
May 20, 2026	44.50	44.86	44.50	44.82	44.44	0.74%	933,171
May 19, 2026	44.58	44.64	44.42	44.49	44.11	-0.49%	645,477
May 18, 2026	44.80	44.83	44.62	44.71	44.33	-0.09%	587,849
May 15, 2026	44.82	44.86	44.72	44.75	44.37	-0.79%	479,259
May 14, 2026	45.24	45.24	45.10	45.11	44.72	-0.06%	439,135
May 13, 2026	45.07	45.15	45.02	45.13	44.74	0.04%	525,187