JMSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.02	50.28	50.02	50.21	50.21	0.16%	15,921
May 28, 2026	50.14	50.19	50.00	50.13	50.13	0.17%	47,772
May 27, 2026	50.02	50.08	49.94	50.05	50.05	0.07%	24,557
May 26, 2026	50.02	50.06	49.93	50.01	50.01	0.50%	116,678
May 22, 2026	49.73	49.84	49.73	49.76	49.76	-0.04%	99,142
May 21, 2026	49.51	49.78	49.51	49.78	49.78	0.24%	26,127
May 20, 2026	49.72	49.75	49.58	49.66	49.66	-	35,690
May 19, 2026	49.55	49.69	49.52	49.66	49.66	-0.26%	32,555
May 18, 2026	49.73	49.79	49.73	49.79	49.79	0.04%	45,537
May 15, 2026	49.68	49.78	49.66	49.77	49.77	-0.47%	43,430
May 14, 2026	49.96	50.05	49.96	50.01	50.01	0.01%	39,614
May 13, 2026	50.06	50.06	49.95	50.00	50.00	-0.08%	19,876
May 12, 2026	50.07	50.07	49.96	50.04	50.04	-0.20%	34,756
May 11, 2026	50.14	50.20	50.12	50.14	50.14	-0.03%	20,315
May 8, 2026	50.23	50.23	50.13	50.15	50.15	-0.02%	24,149
May 7, 2026	50.16	50.21	50.14	50.17	50.17	-0.05%	61,213
May 6, 2026	50.18	50.21	50.14	50.19	50.19	0.25%	26,318
May 5, 2026	49.99	50.07	49.99	50.07	50.07	0.09%	35,855
May 4, 2026	50.13	50.13	49.96	50.02	50.02	0.06%	56,567
May 1, 2026	50.06	50.11	49.94	49.99	49.99	-0.07%	37,239
Apr 30, 2026	50.17	50.23	50.15	50.19	50.03	0.12%	36,666
Apr 29, 2026	50.22	50.22	50.12	50.13	49.97	-0.23%	16,672
Apr 28, 2026	50.28	50.29	50.08	50.24	50.08	-0.13%	21,650
Apr 27, 2026	50.30	50.33	50.22	50.31	50.15	0.05%	20,307
Apr 24, 2026	50.29	50.30	50.26	50.28	50.12	-0.05%	15,945
Apr 23, 2026	50.16	50.39	50.16	50.31	50.15	0.03%	18,584
Apr 22, 2026	50.32	50.34	50.24	50.29	50.13	0.11%	28,446
Apr 21, 2026	50.26	50.33	50.22	50.23	50.08	-0.17%	14,793
Apr 20, 2026	50.24	50.35	50.23	50.32	50.16	0.06%	21,091
Apr 17, 2026	50.41	50.41	50.21	50.29	50.13	0.24%	18,138
Apr 16, 2026	50.24	50.24	50.16	50.17	50.01	0.04%	58,712
Apr 15, 2026	50.33	50.33	50.13	50.15	49.99	-0.20%	24,745
Apr 14, 2026	50.32	50.32	50.12	50.25	50.09	0.01%	75,946
Apr 13, 2026	50.10	50.25	50.10	50.25	50.09	0.25%	22,971
Apr 10, 2026	50.16	50.21	50.10	50.12	49.96	-0.10%	14,545
Apr 9, 2026	49.97	50.17	49.97	50.17	50.01	0.28%	55,239
Apr 8, 2026	50.20	50.23	49.95	50.03	49.87	0.32%	17,917
Apr 7, 2026	49.75	49.92	49.75	49.87	49.71	-0.06%	36,534
Apr 6, 2026	49.79	49.94	49.79	49.90	49.74	-0.01%	32,349
Apr 2, 2026	49.77	49.93	49.74	49.91	49.75	0.11%	31,608
Apr 1, 2026	49.69	49.86	49.69	49.85	49.69	0.51%	36,793
Mar 31, 2026	49.75	49.90	49.75	49.75	49.44	0.14%	27,095
Mar 30, 2026	49.73	49.75	49.66	49.68	49.37	0.19%	35,996
Mar 27, 2026	49.44	49.63	49.44	49.59	49.28	-0.03%	52,029
Mar 26, 2026	49.61	49.65	49.56	49.60	49.29	-0.16%	33,593
Mar 25, 2026	49.64	49.81	49.62	49.68	49.37	0.28%	45,210
Mar 24, 2026	49.81	49.81	49.54	49.54	49.23	-0.80%	52,468
Mar 23, 2026	50.11	50.11	49.86	49.94	49.63	0.24%	44,110
Mar 20, 2026	50.21	50.21	49.73	49.82	49.51	-0.74%	62,780
Mar 19, 2026	50.22	50.26	50.11	50.19	49.88	-0.06%	26,778