JM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	128.40	132.10	128.10	131.30	131.30	3.10%	178,369
Jan 21, 2026	128.65	130.45	126.00	127.35	127.35	-1.28%	248,757
Jan 20, 2026	134.70	134.70	128.55	129.00	129.00	-4.16%	100,811
Jan 19, 2026	136.75	136.90	133.45	134.60	134.60	-2.25%	145,510
Jan 16, 2026	139.70	142.35	136.35	137.70	137.70	-0.86%	73,268
Jan 14, 2026	135.50	139.45	135.50	138.90	138.90	2.66%	83,157
Jan 13, 2026	137.00	138.75	133.80	135.30	135.30	-1.06%	110,768
Jan 12, 2026	138.60	138.60	134.45	136.75	136.75	-1.62%	266,342
Jan 9, 2026	142.00	143.15	137.90	139.00	139.00	-2.08%	81,064
Jan 8, 2026	146.40	146.60	141.60	141.95	141.95	-3.17%	68,927
Jan 7, 2026	143.15	147.15	142.00	146.60	146.60	2.12%	94,696
Jan 6, 2026	148.20	148.20	143.20	143.55	143.55	-2.28%	50,198
Jan 5, 2026	151.55	151.55	143.90	146.90	146.90	-1.31%	62,215
Jan 2, 2026	147.60	150.10	146.15	148.85	148.85	0.92%	61,191
Jan 1, 2026	150.20	150.45	146.90	147.50	147.50	-1.73%	94,402
Dec 31, 2025	147.55	151.70	147.55	150.10	150.10	1.21%	193,527
Dec 30, 2025	144.00	149.45	144.00	148.30	148.30	2.95%	323,125
Dec 29, 2025	144.00	145.20	143.20	144.05	144.05	-0.17%	1,085,882
Dec 26, 2025	140.20	146.20	140.20	144.30	144.30	-0.38%	137,051
Dec 24, 2025	146.00	147.45	144.40	144.85	144.85	-0.07%	111,291
Dec 23, 2025	143.60	148.20	143.60	144.95	144.95	0.94%	228,278
Dec 22, 2025	143.90	145.50	142.55	143.60	143.60	0.74%	42,427
Dec 19, 2025	141.90	143.65	140.50	142.55	142.55	-0.35%	75,496
Dec 18, 2025	141.30	145.25	138.60	143.05	143.05	1.24%	141,379
Dec 17, 2025	144.75	144.75	140.60	141.30	141.30	-1.60%	108,835
Dec 16, 2025	146.00	146.20	141.50	143.60	143.60	-1.61%	206,754
Dec 15, 2025	146.05	146.65	144.65	145.95	145.95	-0.17%	88,757
Dec 12, 2025	142.15	146.85	142.15	146.20	146.20	3.36%	92,176
Dec 11, 2025	141.70	143.75	139.40	141.45	141.45	0.43%	148,405
Dec 10, 2025	139.40	145.50	139.20	140.85	140.85	0.57%	277,126
Dec 9, 2025	139.05	140.80	134.20	140.05	140.05	1.30%	91,117
Dec 8, 2025	141.50	141.75	136.95	138.25	138.25	-2.26%	77,668
Dec 5, 2025	144.75	145.55	141.25	141.45	141.45	-1.43%	83,930
Dec 4, 2025	147.20	148.95	142.80	143.50	143.50	-3.82%	195,294
Dec 3, 2025	153.05	153.10	148.10	149.20	149.20	-2.52%	94,064
Dec 2, 2025	151.65	153.40	150.45	153.05	153.05	-1.03%	199,507
Dec 1, 2025	147.95	159.75	147.35	154.65	154.65	6.40%	2,861,135
Nov 28, 2025	146.60	148.75	144.20	145.35	145.35	-0.65%	116,920
Nov 27, 2025	146.75	149.25	144.75	146.30	146.30	0.52%	154,107
Nov 26, 2025	140.70	145.95	139.60	145.55	145.55	4.00%	200,607
Nov 25, 2025	137.60	141.80	137.50	139.95	139.95	1.74%	185,262
Nov 24, 2025	140.05	141.20	136.55	137.55	137.55	-1.68%	128,746
Nov 21, 2025	144.75	144.80	139.00	139.90	139.90	-3.15%	156,758
Nov 20, 2025	148.30	148.50	143.60	144.45	144.45	-2.10%	203,570
Nov 19, 2025	146.55	151.40	146.55	147.55	147.55	0.48%	180,600
Nov 18, 2025	149.25	150.60	146.40	146.85	146.85	-1.84%	71,875
Nov 17, 2025	150.75	151.70	147.50	149.60	149.60	-0.73%	269,164
Nov 14, 2025	154.35	154.35	149.05	150.70	150.70	-2.30%	167,179
Nov 13, 2025	152.00	164.60	151.85	154.25	152.75	1.85%	545,723
Nov 12, 2025	147.55	152.00	146.65	151.45	149.98	2.78%	113,578