JM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	113.20	113.20	110.45	112.65	112.65	1.12%	239,531
Nov 8, 2026	112.85	112.85	110.90	111.40	111.40	0.32%	68,658
Nov 6, 2026	108.00	112.00	104.90	111.05	111.05	2.16%	330,587
Nov 5, 2026	110.60	112.00	108.05	108.70	108.70	-4.61%	832,536
Nov 4, 2026	110.45	116.05	110.45	113.95	113.95	1.70%	621,549
Nov 3, 2026	111.85	113.65	111.15	112.05	112.05	0.49%	73,804
Nov 2, 2026	107.85	113.55	107.85	111.50	111.50	3.38%	243,289
Oct 30, 2026	112.05	112.55	107.20	107.85	107.85	-5.44%	230,221
Oct 29, 2026	114.25	114.30	112.25	114.05	114.05	0.75%	52,608
Oct 28, 2026	108.30	113.95	108.30	113.20	113.20	3.28%	179,833
Oct 27, 2026	106.55	110.15	106.40	109.60	109.60	2.10%	292,192
Oct 26, 2026	106.10	109.35	103.05	107.35	107.35	1.13%	74,354
Oct 23, 2026	111.90	111.90	104.65	106.15	106.15	-4.15%	177,615
Oct 22, 2026	114.50	114.50	108.50	110.75	110.75	-2.77%	134,321
Oct 21, 2026	117.60	118.55	113.00	113.90	113.90	-2.90%	273,250
Oct 19, 2026	121.70	121.70	116.95	117.30	117.30	-3.42%	100,990
Oct 16, 2026	122.65	122.65	119.30	121.45	121.45	1.38%	57,173
Oct 15, 2026	120.00	120.65	118.70	119.80	119.80	-0.13%	145,859
Oct 14, 2026	120.40	122.05	119.40	119.95	119.95	-0.37%	121,940
Oct 13, 2026	117.60	120.95	117.10	120.40	120.40	2.42%	167,435
Oct 12, 2026	118.00	120.65	117.25	117.55	117.55	-0.25%	144,715
Oct 9, 2026	120.80	122.20	117.00	117.85	117.85	-2.32%	170,603
Oct 8, 2026	125.80	125.80	120.15	120.65	120.65	-3.36%	82,651
Oct 7, 2026	124.00	125.40	122.80	124.85	124.85	0.52%	86,298
Oct 6, 2026	123.10	125.15	120.70	124.20	124.20	0.89%	129,792
Oct 5, 2026	125.15	126.20	122.80	123.10	123.10	-0.20%	44,703
Oct 1, 2026	128.95	128.95	122.60	123.35	123.35	-4.38%	94,495
Sep 30, 2026	124.75	129.55	124.75	129.00	129.00	2.67%	99,138
Sep 29, 2026	124.10	126.55	123.10	125.65	125.65	0.40%	78,080
Sep 28, 2026	126.60	127.75	124.80	125.15	125.15	-2.04%	123,068
Sep 25, 2026	129.00	129.00	126.25	127.75	127.75	0.59%	283,343
Sep 24, 2026	127.65	127.65	125.50	127.00	127.00	-0.39%	705,159
Sep 23, 2026	125.95	127.70	125.95	127.50	127.50	0.99%	112,990
Sep 22, 2026	126.05	128.45	125.90	126.25	126.25	-0.04%	108,248
Sep 21, 2026	125.30	126.60	124.60	126.30	126.30	-	105,585
Sep 18, 2026	123.00	126.75	122.55	126.30	126.30	3.10%	107,231
Sep 17, 2026	121.00	123.10	120.85	122.50	122.50	1.62%	186,954
Sep 16, 2026	121.00	121.00	118.00	120.55	120.55	-0.70%	201,015
Sep 15, 2026	124.95	125.60	120.25	121.40	121.40	-2.69%	260,613
Sep 11, 2026	125.50	126.00	123.30	124.75	124.75	-2.04%	195,369
Sep 10, 2026	126.90	128.45	126.55	127.35	127.35	0.59%	42,101
Sep 9, 2026	128.65	128.65	125.75	126.60	126.60	-1.44%	60,296
Sep 8, 2026	129.55	131.65	128.25	128.45	128.45	-1.38%	105,490
Sep 7, 2026	132.50	132.50	129.10	130.25	130.25	-1.40%	400,282
Sep 4, 2026	136.25	136.25	130.80	132.10	132.10	-1.78%	185,537
Sep 3, 2026	129.90	135.50	129.90	134.50	134.50	3.90%	601,536
Sep 2, 2026	127.10	130.00	126.00	129.45	129.45	0.78%	167,310
Sep 1, 2026	128.05	130.75	127.20	128.45	128.45	0.43%	136,629
Aug 31, 2026	128.65	129.20	125.85	127.90	127.90	-1.12%	267,485
Aug 28, 2026	131.40	132.45	128.70	129.35	129.35	-0.61%	119,366