JM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	121.90	125.60	121.90	124.35	124.35	1.88%	117,485
Jul 24, 2026	121.40	122.50	118.85	122.05	122.05	0.08%	116,884
Jul 23, 2026	124.45	124.45	121.60	121.95	121.95	-1.93%	71,655
Jul 22, 2026	124.05	126.00	123.80	124.35	124.35	0.24%	224,009
Jul 21, 2026	123.75	127.30	123.55	124.05	124.05	0.24%	185,721
Jul 20, 2026	123.50	124.80	123.15	123.75	123.75	-0.40%	138,203
Jul 17, 2026	125.10	125.95	123.00	124.25	124.25	-1.31%	184,659
Jul 16, 2026	126.15	126.95	124.20	125.90	125.90	0.52%	81,441
Jul 15, 2026	124.50	127.90	123.40	125.25	125.25	1.83%	196,358
Jul 14, 2026	126.65	126.85	122.60	123.00	123.00	-3.34%	124,927
Jul 13, 2026	124.30	128.50	123.00	127.25	127.25	2.04%	383,648
Jul 10, 2026	126.15	126.95	124.20	124.70	124.70	0.08%	191,940
Jul 9, 2026	126.00	127.00	123.90	124.60	124.60	-0.48%	199,960
Jul 8, 2026	130.00	130.00	124.00	125.20	125.20	-4.54%	312,407
Jul 7, 2026	131.10	131.75	129.50	131.15	131.15	-0.83%	194,301
Jul 6, 2026	131.15	133.25	130.15	132.25	132.25	1.22%	224,021
Jul 3, 2026	130.35	132.90	129.90	130.65	130.65	1.08%	219,174
Jul 2, 2026	129.85	132.45	128.30	129.25	129.25	0.39%	239,649
Jul 1, 2026	121.55	129.85	121.55	128.75	128.75	5.19%	545,938
Jun 30, 2026	123.90	124.55	121.50	122.40	122.40	-1.17%	193,019
Jun 29, 2026	125.25	126.60	122.65	123.85	123.85	-1.63%	180,630
Jun 25, 2026	126.35	127.50	124.50	125.90	125.90	-0.08%	138,683
Jun 24, 2026	125.85	126.75	123.25	126.00	126.00	0.04%	99,566
Jun 23, 2026	128.80	128.85	125.25	125.95	125.95	-2.21%	219,337
Jun 22, 2026	126.25	130.50	126.25	128.80	128.80	2.18%	236,849
Jun 19, 2026	125.15	128.00	123.50	126.05	126.05	0.52%	353,557
Jun 18, 2026	126.35	126.70	123.80	125.40	125.40	-0.87%	315,236
Jun 17, 2026	124.60	128.95	124.60	126.50	126.50	1.28%	414,209
Jun 16, 2026	124.25	125.85	123.35	124.90	124.90	1.09%	105,787
Jun 15, 2026	122.70	126.85	122.70	123.55	123.55	2.32%	419,090
Jun 12, 2026	116.45	122.00	116.25	120.75	120.75	6.25%	171,248
Jun 11, 2026	117.40	118.25	115.00	115.40	113.65	-2.08%	173,334
Jun 10, 2026	119.20	120.50	117.50	117.85	116.06	-1.05%	120,930
Jun 9, 2026	119.25	120.40	118.75	119.10	117.29	1.23%	101,725
Jun 8, 2026	120.40	121.10	117.10	117.65	115.87	-3.21%	219,974
Jun 5, 2026	121.25	124.50	120.55	121.55	119.71	0.29%	193,101
Jun 4, 2026	122.85	122.85	120.60	121.20	119.36	-1.18%	103,312
Jun 3, 2026	129.20	129.20	121.95	122.65	120.79	-4.89%	234,907
Jun 2, 2026	117.40	130.85	114.65	128.95	126.99	8.50%	839,847
Jun 1, 2026	125.55	127.20	117.55	118.85	117.05	-8.72%	373,031
May 29, 2026	131.60	133.45	128.95	130.20	128.23	-1.03%	146,067
May 27, 2026	133.85	133.90	131.20	131.55	129.56	-0.75%	118,929
May 26, 2026	132.45	137.00	132.00	132.55	130.54	-0.04%	155,879
May 25, 2026	131.40	133.00	129.65	132.60	130.59	2.87%	52,754
May 22, 2026	130.40	130.40	127.85	128.90	126.95	-0.46%	53,400
May 21, 2026	129.50	131.95	128.50	129.50	127.54	1.17%	51,852
May 20, 2026	127.85	128.95	125.80	128.00	126.06	-0.85%	97,542
May 19, 2026	128.90	130.55	128.15	129.10	127.14	0.08%	45,719
May 18, 2026	132.55	132.60	127.00	129.00	127.04	-3.66%	243,987
May 15, 2026	136.50	138.20	133.30	133.90	131.87	-2.58%	75,099