ETR:JMLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.90	17.96	17.80	17.95	17.95	0.30%	6,197
Sep 21, 2026	18.04	18.04	17.81	17.89	17.89	-1.92%	10,542
Sep 18, 2026	18.08	18.37	17.93	18.37	18.24	1.55%	1,039
Sep 17, 2026	18.03	18.09	18.03	18.09	17.96	0.59%	2,626
Sep 16, 2026	18.04	18.04	17.99	17.99	17.86	-0.60%	266
Sep 15, 2026	18.14	18.20	18.02	18.09	17.97	-0.28%	4,359
Sep 14, 2026	18.38	18.38	18.14	18.14	18.02	0.69%	4,244
Sep 11, 2026	18.22	18.22	17.92	18.02	17.89	-0.89%	3,195
Sep 10, 2026	18.40	18.45	18.10	18.18	18.05	-1.02%	933
Sep 9, 2026	18.50	18.52	18.37	18.37	18.24	-0.14%	1,317
Sep 8, 2026	18.27	18.55	18.23	18.40	18.27	0.77%	3,459
Sep 7, 2026	18.24	18.32	18.24	18.26	18.13	0.20%	31
Sep 4, 2026	18.30	18.34	18.19	18.22	18.09	-1.48%	444
Sep 3, 2026	18.34	18.62	18.34	18.49	18.36	0.25%	3,564
Sep 2, 2026	18.68	18.68	18.40	18.45	18.32	-0.08%	3,136
Sep 1, 2026	18.56	18.66	18.42	18.46	18.33	0.97%	3,959
Aug 31, 2026	18.29	18.41	18.28	18.28	18.16	0.37%	5,104
Aug 28, 2026	18.24	18.31	18.19	18.22	18.09	0.81%	832
Aug 27, 2026	18.22	18.32	18.00	18.07	17.94	-1.28%	6,989
Aug 26, 2026	17.85	18.32	17.83	18.30	18.17	1.63%	1,971
Aug 25, 2026	18.01	18.06	17.96	18.01	17.88	0.79%	1,139
Aug 24, 2026	18.04	18.04	17.83	17.87	17.74	-0.89%	630
Aug 21, 2026	18.25	18.27	17.97	18.03	17.90	-1.78%	3,568
Aug 20, 2026	18.15	18.47	18.15	18.35	18.22	0.91%	2,573
Aug 19, 2026	18.64	18.69	18.19	18.19	18.06	-2.27%	197
Aug 18, 2026	18.30	18.61	18.28	18.61	18.48	2.37%	10,430
Aug 17, 2026	18.24	18.50	18.18	18.18	18.05	-0.19%	3,866
Aug 14, 2026	18.15	18.24	18.12	18.21	18.09	0.30%	3,091
Aug 13, 2026	18.14	18.27	18.05	18.16	18.03	0.13%	5,765
Aug 12, 2026	18.04	18.21	17.92	18.14	18.01	0.34%	5,799
Aug 11, 2026	17.88	18.07	17.85	18.07	17.95	2.38%	2,505
Aug 10, 2026	17.55	17.82	17.53	17.65	17.53	-0.20%	10,489
Aug 7, 2026	17.90	17.90	17.56	17.69	17.57	-1.01%	8,140
Aug 6, 2026	17.76	17.87	17.73	17.87	17.74	1.60%	7,012
Aug 5, 2026	17.93	18.03	17.59	17.59	17.46	-1.67%	6,405
Aug 4, 2026	18.08	18.18	17.70	17.89	17.76	-1.36%	3,965
Aug 3, 2026	18.25	18.25	18.10	18.13	18.00	-0.81%	4,542
Jul 31, 2026	18.13	18.32	18.13	18.28	18.15	1.24%	2,792
Jul 30, 2026	18.42	18.42	18.02	18.06	17.93	-2.37%	2,149
Jul 29, 2026	18.28	18.54	18.28	18.49	18.36	1.36%	2,309
Jul 28, 2026	18.43	18.48	18.17	18.25	18.12	-1.31%	6,039
Jul 27, 2026	19.03	19.03	18.49	18.49	18.36	-3.02%	11,802
Jul 24, 2026	19.12	19.31	19.00	19.06	18.93	-0.59%	2,027
Jul 23, 2026	18.97	19.18	18.91	19.18	19.04	1.45%	5,392
Jul 22, 2026	18.76	18.93	18.70	18.90	18.77	1.45%	247
Jul 21, 2026	18.82	18.82	18.58	18.63	18.50	-1.76%	15,559
Jul 20, 2026	18.88	19.00	18.75	18.97	18.83	0.72%	5,320
Jul 17, 2026	18.78	18.92	18.73	18.83	18.70	0.84%	3,510
Jul 16, 2026	18.52	18.68	18.49	18.68	18.54	-	2,693
Jul 15, 2026	18.65	18.78	18.64	18.68	18.54	0.47%	5,790