JMMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	17.60	18.00	17.60	17.60	17.60	-2.28%	273,123
Oct 14, 2026	18.01	18.30	17.63	18.01	18.01	2.16%	48,721
Oct 13, 2026	17.63	18.25	17.60	17.63	17.63	-2.06%	7,690
Oct 12, 2026	18.00	18.30	17.51	18.00	18.00	-1.04%	49,027
Oct 9, 2026	18.19	18.38	17.85	18.19	18.19	0.06%	131,989
Oct 8, 2026	18.18	18.18	17.70	18.18	18.18	3.00%	266,937
Oct 7, 2026	17.65	17.94	17.50	17.65	17.65	3.76%	41,747
Oct 6, 2026	17.01	18.90	17.00	17.01	17.01	-9.86%	1,434,260
Oct 5, 2026	18.87	18.88	18.26	18.87	18.87	3.11%	16,961
Oct 2, 2026	18.30	18.65	18.00	18.30	18.30	2.98%	19,563
Oct 1, 2026	17.77	18.97	17.77	17.77	17.77	-5.07%	185,355
Sep 30, 2026	18.72	19.99	18.72	18.72	18.72	-6.40%	274,879
Sep 29, 2026	20.00	20.48	19.10	20.00	20.00	-2.10%	189,510
Sep 28, 2026	20.43	20.75	20.00	20.43	20.43	-1.54%	166,310
Sep 25, 2026	20.75	21.00	20.00	20.75	20.75	-0.95%	55,989
Sep 24, 2026	20.95	21.15	19.27	20.95	20.95	0.05%	59,071
Sep 23, 2026	20.94	20.94	19.26	20.94	20.94	8.84%	24,739
Sep 22, 2026	19.24	21.19	18.52	19.24	19.24	-0.31%	860,963
Sep 21, 2026	19.30	19.30	19.08	19.30	19.30	0.05%	34,548
Sep 18, 2026	19.29	19.30	17.67	19.29	19.29	6.05%	644,831
Sep 17, 2026	18.19	18.19	17.61	18.19	18.19	1.06%	759,529
Sep 16, 2026	18.00	18.00	17.61	18.00	18.00	-	130,374
Sep 15, 2026	18.00	18.00	17.88	18.00	18.00	0.06%	421,990
Sep 14, 2026	17.99	17.99	17.33	17.99	17.99	3.81%	82,636
Sep 11, 2026	17.33	17.50	17.33	17.33	17.33	-0.97%	40,579
Sep 10, 2026	17.50	17.50	17.33	17.50	17.50	0.98%	204,505
Sep 9, 2026	17.33	17.33	16.60	17.33	17.33	0.35%	173,841
Sep 8, 2026	17.27	17.27	16.60	17.27	17.27	1.17%	525,839
Sep 7, 2026	17.07	17.07	15.80	17.07	17.07	2.28%	673,819
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