JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.10	43.10	42.78	42.85	42.85	0.52%	1,368,193
Oct 14, 2026	42.29	42.67	42.26	42.63	42.63	0.14%	951,611
Oct 13, 2026	42.59	42.59	42.49	42.57	42.57	0.19%	1,355,777
Oct 12, 2026	42.44	42.50	42.44	42.49	42.49	0.02%	1,447,314
Oct 9, 2026	42.35	42.49	42.31	42.48	42.48	0.05%	1,688,464
Oct 8, 2026	42.13	42.49	42.09	42.46	42.46	0.62%	2,204,112
Oct 7, 2026	41.95	42.31	41.93	42.20	42.20	-0.14%	1,432,047
Oct 6, 2026	42.18	42.33	42.15	42.26	42.26	0.19%	661,283
Oct 5, 2026	42.20	42.26	42.06	42.18	42.18	-0.27%	615,992
Oct 2, 2026	42.57	42.60	42.26	42.30	42.30	-0.25%	1,114,420
Oct 1, 2026	42.16	42.48	42.09	42.40	42.40	0.33%	1,208,422
Sep 30, 2026	42.42	42.43	42.14	42.26	42.26	-0.02%	998,116
Sep 29, 2026	42.55	42.57	42.29	42.47	42.27	-0.33%	1,378,967
Sep 28, 2026	42.65	42.75	42.51	42.61	42.41	-0.61%	925,906
Sep 25, 2026	42.77	42.94	42.61	42.87	42.67	0.47%	1,451,497
Sep 24, 2026	43.15	43.15	42.66	42.67	42.47	-0.91%	1,227,381
Sep 23, 2026	43.43	43.46	42.94	43.06	42.86	-1.08%	1,254,407
Sep 22, 2026	43.59	43.61	43.44	43.53	43.32	-0.07%	1,058,661
Sep 21, 2026	43.56	43.59	43.50	43.56	43.35	0.39%	571,131
Sep 18, 2026	43.45	43.47	43.38	43.39	43.18	-0.57%	1,005,903
Sep 17, 2026	43.58	43.65	43.51	43.64	43.43	0.69%	619,971
Sep 16, 2026	43.45	43.57	43.31	43.34	43.14	-0.09%	682,839
Sep 15, 2026	43.36	43.41	43.29	43.38	43.17	-0.02%	1,806,509
Sep 14, 2026	43.37	43.54	43.29	43.39	43.18	-0.12%	1,161,186
Sep 11, 2026	43.62	43.64	43.43	43.44	43.23	-0.18%	582,198
Sep 10, 2026	43.65	43.69	43.51	43.52	43.31	-0.89%	1,164,193
Sep 9, 2026	44.02	44.06	43.88	43.91	43.70	-0.41%	592,444
Sep 8, 2026	44.18	44.23	44.04	44.09	43.88	-0.11%	650,735
Sep 4, 2026	44.14	44.20	44.11	44.14	43.93	-	456,554
Sep 3, 2026	44.21	44.21	44.14	44.14	43.93	0.16%	525,371
Sep 2, 2026	44.02	44.10	43.96	44.07	43.86	0.09%	545,660
Sep 1, 2026	44.07	44.17	43.99	44.03	43.82	-0.36%	591,089
Aug 31, 2026	44.17	44.19	44.12	44.19	43.98	-0.12%	525,742
Aug 28, 2026	44.61	44.69	44.40	44.44	44.03	-0.40%	585,400
Aug 27, 2026	44.65	44.66	44.57	44.62	44.21	-	516,253
Aug 26, 2026	44.58	44.63	44.55	44.62	44.21	-0.20%	1,303,996
Aug 25, 2026	44.62	44.72	44.59	44.71	44.30	0.54%	709,034
Aug 24, 2026	44.42	44.50	44.42	44.47	44.06	0.23%	532,189
Aug 21, 2026	44.44	44.44	44.34	44.37	43.96	-0.25%	385,022
Aug 20, 2026	44.46	44.53	44.42	44.48	44.07	-0.38%	605,899
Aug 19, 2026	44.58	44.65	44.46	44.65	44.24	0.54%	523,070
Aug 18, 2026	44.32	44.43	44.31	44.41	44.00	0.07%	554,797
Aug 17, 2026	44.41	44.45	44.34	44.38	43.97	-0.12%	467,557
Aug 14, 2026	44.55	44.59	44.41	44.44	44.03	-0.28%	537,246
Aug 13, 2026	44.57	44.68	44.55	44.56	44.15	0.38%	661,807
Aug 12, 2026	44.48	44.50	44.38	44.39	43.98	0.16%	1,095,510
Aug 11, 2026	44.37	44.40	44.30	44.32	43.92	0.16%	472,839
Aug 10, 2026	44.38	44.40	44.25	44.25	43.85	-0.38%	391,897
Aug 7, 2026	44.48	44.50	44.34	44.42	44.01	0.16%	964,134
Aug 6, 2026	44.44	44.46	44.31	44.35	43.95	-0.34%	525,969