JM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	140.95	140.95	136.00	137.45	135.37	-1.26%	60,673
May 13, 2026	134.15	139.60	134.15	139.20	137.09	2.58%	48,074
May 12, 2026	139.15	140.70	135.30	135.70	133.64	-3.59%	84,344
May 11, 2026	144.15	144.20	140.05	140.75	138.62	-3.10%	138,365
May 8, 2026	143.75	147.15	142.05	145.25	143.05	1.72%	120,257
May 7, 2026	143.25	146.10	142.30	142.80	140.63	-0.17%	297,927
May 6, 2026	143.95	144.20	141.05	143.05	140.88	0.60%	71,172
May 5, 2026	143.00	144.90	141.65	142.20	140.04	-0.21%	98,221
May 4, 2026	140.00	143.05	139.30	142.50	140.34	2.37%	274,234
Apr 30, 2026	135.85	139.75	134.00	139.20	137.09	1.79%	138,384
Apr 29, 2026	138.85	140.75	136.25	136.75	134.68	-0.94%	125,060
Apr 28, 2026	141.55	141.90	137.15	138.05	135.96	-1.74%	61,039
Apr 27, 2026	139.60	141.90	137.95	140.50	138.37	1.30%	108,277
Apr 24, 2026	141.95	143.70	137.10	138.70	136.60	-0.25%	333,544