JMMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.25	15.40	14.11	15.25	15.25	-1.10%	101,603
Jun 11, 2026	15.42	15.42	14.40	15.42	15.42	0.46%	181,088
Jun 10, 2026	15.35	15.35	14.54	15.35	15.35	0.33%	104,455
Jun 9, 2026	15.30	15.35	14.73	15.30	15.30	-0.33%	11,147
Jun 8, 2026	15.35	15.35	14.50	15.35	15.35	5.86%	79,383
Jun 5, 2026	14.50	15.40	14.00	14.50	14.50	-4.61%	212,477
Jun 4, 2026	15.20	15.43	15.20	15.20	15.20	-1.62%	268,049
Jun 3, 2026	15.45	15.48	15.31	15.45	15.45	-0.32%	38,869
Jun 2, 2026	15.50	15.99	15.31	15.50	15.50	-3.13%	12,450
Jun 1, 2026	16.00	16.00	15.31	16.00	16.00	6.67%	80,161
May 29, 2026	15.00	15.50	15.00	15.00	15.00	-	23,356
May 28, 2026	15.00	15.99	15.00	15.00	15.00	-4.82%	1,145,248
May 27, 2026	15.76	16.00	15.50	15.76	15.76	1.74%	176,866
May 26, 2026	15.49	15.80	15.31	15.49	15.49	-0.06%	11,308
May 22, 2026	15.50	15.50	15.20	15.50	15.50	-	12,222
May 21, 2026	15.50	15.80	15.21	15.50	15.50	-0.06%	32,239
May 20, 2026	15.51	15.80	15.51	15.51	15.51	-1.84%	50,580
May 19, 2026	15.80	15.80	15.45	15.80	15.80	3.88%	39,961
May 18, 2026	15.21	15.79	15.21	15.21	15.21	-3.73%	11,046
May 15, 2026	15.80	15.80	15.10	15.80	15.80	3.27%	95,463
May 14, 2026	15.30	15.98	15.20	15.30	15.30	0.66%	53,042
May 13, 2026	15.20	15.99	15.10	15.20	15.20	-3.80%	36,646
May 12, 2026	15.80	15.80	15.11	15.80	15.80	-1.25%	52,298
May 11, 2026	16.00	16.00	15.00	16.00	16.00	-	118,913
May 8, 2026	16.00	16.05	15.53	16.00	16.00	-0.31%	605,085
May 7, 2026	16.05	16.10	15.94	16.05	16.05	-0.31%	33,275
May 6, 2026	16.10	16.10	15.90	16.10	16.10	-	51,398
May 5, 2026	16.10	16.20	16.10	16.10	16.10	-0.62%	1,494
May 4, 2026	16.20	16.50	15.90	16.20	16.20	-0.18%	14,086
May 1, 2026	16.23	16.49	15.90	16.23	16.23	1.44%	60,723
Apr 30, 2026	16.00	16.30	16.00	16.00	16.00	-0.93%	77,320
Apr 29, 2026	16.15	16.55	16.15	16.15	16.15	-1.52%	63,315
Apr 28, 2026	16.40	16.47	16.07	16.40	16.40	3.02%	46,621
Apr 27, 2026	15.92	16.48	15.90	15.92	15.92	-0.62%	29,875
Apr 24, 2026	16.02	16.02	15.90	16.02	16.02	0.12%	82,246
Apr 23, 2026	16.00	16.00	15.70	16.00	16.00	0.63%	105,178
Apr 22, 2026	15.90	15.95	15.90	15.90	15.90	-0.50%	11,400
Apr 21, 2026	15.98	16.00	15.70	15.98	15.98	-0.12%	17,605
Apr 20, 2026	16.00	16.00	15.85	16.00	16.00	0.63%	16,513
Apr 17, 2026	15.90	15.90	15.51	15.90	15.90	-0.62%	19,180
Apr 16, 2026	16.00	16.00	15.50	16.00	16.00	2.56%	296,847
Apr 15, 2026	15.60	16.00	15.52	15.60	15.60	0.58%	14,236
Apr 14, 2026	15.51	16.55	15.51	15.51	15.51	-3.12%	743,806
Apr 13, 2026	16.01	16.55	16.00	16.01	16.01	0.06%	575,305
Apr 10, 2026	16.00	17.00	16.00	16.00	16.00	-5.88%	121,592
Apr 9, 2026	17.00	17.00	16.00	17.00	17.00	-0.12%	38,757
Apr 8, 2026	17.02	17.04	16.96	17.02	17.02	-0.41%	5,890
Apr 7, 2026	17.09	17.09	16.50	17.09	17.09	-0.06%	26,373
Apr 2, 2026	17.10	17.10	16.50	17.10	17.10	3.64%	13,776
Apr 1, 2026	16.50	17.25	16.50	16.50	16.50	-4.35%	26,205