JM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	123.25	124.00	120.90	122.10	122.10	-2.86%	305,102
Mar 2, 2026	120.10	127.40	120.10	125.70	125.70	-1.64%	306,095
Feb 27, 2026	133.05	133.75	127.25	127.80	127.80	-3.73%	111,610
Feb 26, 2026	133.55	135.90	132.00	132.75	132.75	-0.60%	34,825
Feb 25, 2026	135.00	135.05	132.25	133.55	133.55	0.19%	119,672
Feb 24, 2026	134.60	134.65	131.25	133.30	133.30	-0.93%	28,201
Feb 23, 2026	135.70	137.45	134.05	134.55	134.55	-0.22%	109,496
Feb 20, 2026	136.95	139.50	133.90	134.85	134.85	-2.49%	169,365
Feb 19, 2026	140.75	143.85	137.40	138.30	138.30	-3.02%	72,295
Feb 18, 2026	138.10	144.95	137.25	142.60	142.60	3.37%	417,314
Feb 17, 2026	136.25	138.60	134.45	137.95	137.95	1.25%	79,786
Feb 16, 2026	135.80	137.25	130.40	136.25	136.25	-0.29%	254,581
Feb 13, 2026	139.70	139.70	135.50	136.65	136.65	-3.09%	93,180
Feb 12, 2026	138.05	141.70	135.15	141.00	141.00	2.06%	180,845
Feb 11, 2026	140.55	140.55	135.25	138.15	138.15	-1.57%	110,825
Feb 10, 2026	133.80	141.95	132.70	140.35	140.35	7.51%	633,802
Feb 9, 2026	123.05	131.95	123.05	130.55	130.55	6.88%	168,114
Feb 6, 2026	125.15	125.15	117.50	122.15	122.15	-2.28%	400,818
Feb 5, 2026	132.95	132.95	124.50	125.00	125.00	-4.87%	78,966
Feb 4, 2026	127.30	131.95	126.45	131.40	131.40	3.26%	92,323
Feb 3, 2026	125.05	128.75	125.05	127.25	127.25	4.30%	93,474
Feb 2, 2026	121.85	123.15	116.40	122.00	122.00	0.08%	220,554
Feb 1, 2026	130.35	130.35	120.10	121.90	121.90	-5.43%	119,312
Jan 30, 2026	127.75	130.00	125.65	128.90	128.90	0.51%	113,344
Jan 29, 2026	129.40	131.40	125.00	128.25	128.25	-0.93%	164,246
Jan 28, 2026	127.85	129.95	126.60	129.45	129.45	1.41%	113,434
Jan 27, 2026	128.20	128.55	125.55	127.65	127.65	-0.43%	112,739
Jan 23, 2026	131.40	131.45	127.30	128.20	128.20	-2.36%	178,203
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