JMMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.69	16.75	15.96	16.69	16.69	0.54%	58,956
Sep 3, 2026	16.60	16.75	16.00	16.60	16.60	-0.60%	2,830,640
Sep 2, 2026	16.70	16.75	16.13	16.70	16.70	-0.12%	30,810
Sep 1, 2026	16.72	17.30	16.50	16.72	16.72	-0.18%	871,190
Aug 31, 2026	16.75	17.33	16.50	16.75	16.75	-1.47%	282,290
Aug 28, 2026	17.00	17.25	16.50	17.00	17.00	3.03%	739,365
Aug 27, 2026	16.50	16.54	15.33	16.50	16.50	5.10%	717,330
Aug 26, 2026	15.70	15.70	15.47	15.70	15.70	1.29%	55,795
Aug 25, 2026	15.50	15.50	15.20	15.50	15.50	2.31%	1,163,433
Aug 24, 2026	15.15	15.32	15.02	15.15	15.15	0.87%	112,698
Aug 21, 2026	15.02	15.30	14.82	15.02	15.02	-1.77%	330,116
Aug 20, 2026	15.29	15.30	14.70	15.29	15.29	0.13%	249,436
Aug 19, 2026	15.27	15.28	14.52	15.27	15.27	1.13%	770,606
Aug 18, 2026	15.10	15.10	14.50	15.10	15.10	2.72%	123,906
Aug 17, 2026	14.70	14.70	14.48	14.70	14.70	1.38%	164,289
Aug 14, 2026	14.50	14.70	14.50	14.50	14.50	-1.36%	46,058
Aug 13, 2026	14.70	14.90	14.40	14.70	14.70	-0.14%	140,704
Aug 12, 2026	14.72	14.72	14.58	14.72	14.72	-1.80%	149,156
Aug 11, 2026	14.99	14.99	14.24	14.99	14.99	2.67%	96,696
Aug 10, 2026	14.60	14.60	14.00	14.60	14.60	4.29%	182,965
Aug 7, 2026	14.00	14.48	14.00	14.00	14.00	-4.11%	266,622
Aug 5, 2026	14.60	14.60	14.04	14.60	14.60	2.10%	29,925
Aug 4, 2026	14.30	14.89	13.52	14.30	14.30	-4.03%	63,155
Aug 3, 2026	14.90	14.99	14.00	14.90	14.90	-1.00%	23,607
Jul 31, 2026	15.05	15.30	14.02	15.05	15.05	-0.99%	82,280
Jul 30, 2026	15.20	15.34	15.00	15.20	15.20	-0.26%	41,442
Jul 29, 2026	15.24	15.34	15.01	15.24	15.24	1.60%	5,415
Jul 28, 2026	15.35	15.35	15.01	15.35	15.00	-	111,768
Jul 27, 2026	15.35	15.35	15.30	15.35	15.00	-	12,735
Jul 24, 2026	15.35	15.35	15.33	15.35	15.00	-	51,848
Jul 23, 2026	15.35	15.35	15.32	15.35	15.00	-	53,842
Jul 22, 2026	15.35	15.35	15.32	15.35	15.00	-	36,121
Jul 21, 2026	15.35	15.35	15.20	15.35	15.00	0.07%	1,346,937
Jul 20, 2026	15.34	15.35	15.30	15.34	14.99	0.26%	26,778
Jul 17, 2026	15.30	15.35	15.01	15.30	14.95	-0.33%	432,746
Jul 16, 2026	15.35	15.35	15.01	15.35	15.00	-	41,596
Jul 15, 2026	15.35	15.35	15.02	15.35	15.00	-	51,669
Jul 14, 2026	15.35	15.35	15.30	15.35	15.00	3.02%	796,591
Jul 13, 2026	14.90	15.29	14.76	14.90	14.56	-2.55%	114,081
Jul 10, 2026	15.29	15.50	15.02	15.29	14.94	1.93%	1,159,252
Jul 9, 2026	15.00	15.00	14.85	15.00	14.66	0.40%	1,161,050
Jul 8, 2026	14.94	14.94	14.86	14.94	14.60	-	30,609
Jul 7, 2026	14.94	14.94	14.70	14.94	14.60	1.36%	48,116
Jul 6, 2026	14.74	14.93	14.21	14.74	14.40	1.66%	24,169
Jul 3, 2026	14.50	14.94	14.50	14.50	14.17	-1.89%	27,742
Jul 2, 2026	14.78	14.95	14.77	14.78	14.44	-1.14%	188,677
Jul 1, 2026	14.95	14.95	14.50	14.95	14.61	2.96%	70,922
Jun 30, 2026	14.52	14.98	14.52	14.52	14.19	-3.07%	368,011
Jun 29, 2026	14.98	14.98	14.50	14.98	14.64	4.03%	269,070
Jun 26, 2026	14.40	14.98	14.14	14.40	14.07	-3.87%	194,464