JMMB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.84	18.94	18.82	18.84	18.84	0.11%	5,971
Nov 6, 2026	18.82	18.95	18.80	18.82	18.82	0.37%	14,435
Nov 5, 2026	18.75	18.89	18.74	18.75	18.75	0.05%	20,248
Nov 4, 2026	18.74	18.74	18.45	18.74	18.74	1.74%	136,478
Nov 3, 2026	18.42	18.42	18.37	18.42	18.42	0.27%	71,343
Nov 2, 2026	18.37	18.38	17.50	18.37	18.37	-	66,193
Oct 30, 2026	18.37	18.37	17.70	18.37	18.37	2.06%	448,283
Oct 29, 2026	18.00	18.30	17.51	18.00	18.00	-1.42%	95,108
Oct 28, 2026	18.26	18.30	18.26	18.26	18.26	0.33%	9,040
Oct 27, 2026	18.20	18.30	18.10	18.20	18.20	-0.27%	19,824
Oct 26, 2026	18.25	18.25	18.00	18.25	18.25	4.29%	4,228
Oct 23, 2026	17.50	18.05	17.50	17.50	17.50	-2.56%	1,104,662
Oct 22, 2026	17.96	17.97	17.50	17.96	17.96	2.63%	35,842
Oct 21, 2026	17.50	17.70	17.30	17.50	17.50	-	58,115
Oct 20, 2026	17.50	17.70	17.30	17.50	17.50	-2.23%	104,053
Oct 16, 2026	17.90	17.90	17.50	17.90	17.90	1.70%	142,934
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