JMSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	50.48	50.56	50.45	50.51	50.51	0.13%	10,198
Dec 23, 2025	50.30	50.48	50.30	50.45	50.45	-	31,365
Dec 22, 2025	50.40	50.47	50.36	50.45	50.45	0.19%	145,777
Dec 19, 2025	50.32	50.41	50.32	50.35	50.35	-0.20%	12,522
Dec 18, 2025	50.46	50.49	50.40	50.45	50.45	0.02%	54,031
Dec 17, 2025	50.31	50.44	50.25	50.44	50.44	0.10%	24,980
Dec 16, 2025	50.31	50.43	50.25	50.39	50.39	0.12%	30,711
Dec 15, 2025	50.39	50.39	50.28	50.33	50.33	-0.02%	24,060
Dec 12, 2025	50.32	50.35	50.29	50.34	50.34	-0.14%	9,857
Dec 11, 2025	50.46	50.46	50.35	50.41	50.41	0.11%	14,085
Dec 10, 2025	50.32	50.36	50.28	50.36	50.36	0.10%	10,564
Dec 9, 2025	50.43	50.43	50.30	50.31	50.31	-0.13%	12,319
Dec 8, 2025	50.37	50.39	50.32	50.37	50.37	0.01%	47,784
Dec 5, 2025	50.37	50.37	50.29	50.37	50.37	0.03%	46,637
Dec 4, 2025	50.28	50.35	50.26	50.35	50.35	-0.02%	16,875
Dec 3, 2025	50.36	50.40	50.30	50.36	50.36	0.08%	15,776
Dec 2, 2025	50.29	50.33	50.27	50.32	50.32	-0.06%	19,375
Dec 1, 2025	50.34	50.36	50.26	50.35	50.35	-0.47%	14,311
Nov 28, 2025	50.55	50.65	50.55	50.59	50.43	-0.02%	12,319
Nov 26, 2025	50.44	50.64	50.44	50.60	50.44	0.12%	10,158
Nov 25, 2025	50.51	50.59	50.51	50.54	50.38	0.02%	15,413
Nov 24, 2025	50.51	50.58	50.51	50.53	50.37	0.08%	9,907
Nov 21, 2025	50.41	50.54	50.41	50.49	50.33	0.12%	16,921
Nov 20, 2025	50.53	50.53	50.40	50.43	50.27	-0.02%	23,298
Nov 19, 2025	50.52	50.52	50.41	50.44	50.28	-0.08%	15,571
Nov 18, 2025	50.50	50.52	50.41	50.48	50.32	0.15%	9,228
Nov 17, 2025	50.24	50.48	50.24	50.41	50.25	0.17%	16,681
Nov 14, 2025	50.54	50.54	50.30	50.32	50.16	-0.24%	6,777
Nov 13, 2025	50.54	50.54	50.41	50.44	50.28	-0.06%	30,507
Nov 12, 2025	50.60	50.62	50.40	50.47	50.31	-0.24%	15,893
Nov 11, 2025	50.48	50.59	50.47	50.59	50.43	0.34%	8,434
Nov 10, 2025	50.45	50.50	50.41	50.42	50.26	-0.04%	18,267
Nov 7, 2025	50.45	50.48	50.40	50.44	50.28	0.08%	23,117
Nov 6, 2025	50.43	50.45	50.37	50.40	50.24	0.14%	14,680
Nov 5, 2025	50.44	51.36	50.29	50.33	50.17	-0.18%	13,795
Nov 4, 2025	50.30	50.49	50.30	50.42	50.26	0.07%	49,404
Nov 3, 2025	50.44	50.44	50.35	50.39	50.23	-0.37%	23,089
Oct 31, 2025	50.48	50.60	50.48	50.57	50.26	0.20%	13,156
Oct 30, 2025	50.41	50.59	50.41	50.47	50.16	-0.10%	21,037
Oct 29, 2025	50.62	50.65	50.51	50.52	50.21	-0.08%	20,041
Oct 28, 2025	50.62	50.62	50.55	50.56	50.25	-0.10%	27,130
Oct 27, 2025	50.67	50.68	50.58	50.61	50.30	0.02%	10,101
Oct 24, 2025	50.67	50.67	50.59	50.60	50.29	0.05%	11,120
Oct 23, 2025	50.52	50.61	50.52	50.58	50.26	-0.01%	11,688
Oct 22, 2025	50.56	50.84	50.55	50.58	50.27	-	19,239
Oct 21, 2025	50.60	50.68	50.53	50.58	50.27	-	10,274
Oct 20, 2025	50.64	50.66	50.49	50.58	50.27	0.13%	37,581
Oct 17, 2025	50.48	50.54	50.47	50.52	50.20	0.05%	17,336
Oct 16, 2025	50.42	50.53	50.39	50.49	50.18	0.20%	38,552
Oct 15, 2025	50.46	50.46	50.31	50.39	50.08	0.34%	6,637