JM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	136.00	139.45	135.55	138.96	138.96	2.68%	2,468,698
Jan 13, 2026	137.10	138.80	133.94	135.33	135.33	-1.20%	2,360,889
Jan 12, 2026	138.44	138.44	134.36	136.97	136.97	-1.38%	2,581,189
Jan 9, 2026	141.55	143.21	137.85	138.88	138.88	-2.18%	2,195,988
Jan 8, 2026	146.20	146.64	141.51	141.98	141.98	-3.21%	1,878,786
Jan 7, 2026	143.64	147.23	142.01	146.69	146.69	2.12%	2,566,080
Jan 6, 2026	148.00	148.29	143.05	143.64	143.64	-2.91%	2,285,959
Jan 5, 2026	149.00	149.70	145.79	147.94	147.94	-0.75%	1,977,255
Jan 2, 2026	148.00	150.00	146.11	149.06	149.06	1.02%	2,017,501
Jan 1, 2026	150.59	150.66	146.95	147.56	147.56	-1.69%	1,393,299
Dec 31, 2025	148.42	151.90	148.42	150.10	150.10	1.24%	3,426,752
Dec 30, 2025	144.75	149.49	144.40	148.26	148.26	2.84%	8,007,101
Dec 29, 2025	144.00	145.25	143.20	144.16	144.16	-0.09%	1,323,086
Dec 26, 2025	145.45	146.20	143.60	144.29	144.29	-0.43%	2,181,347
Dec 24, 2025	145.61	147.50	144.41	144.91	144.91	0.01%	2,010,283
Dec 23, 2025	144.50	148.30	143.60	144.89	144.89	1.02%	3,359,188
Dec 22, 2025	144.20	145.55	142.40	143.43	143.43	0.61%	2,720,864
Dec 19, 2025	143.07	145.00	140.36	142.56	142.56	-0.36%	4,190,489
Dec 18, 2025	141.90	145.50	138.68	143.07	143.07	1.31%	4,244,385
Dec 17, 2025	143.76	144.50	140.51	141.22	141.22	-1.61%	1,870,544
Dec 16, 2025	145.98	146.46	141.40	143.53	143.53	-1.64%	3,495,218
Dec 15, 2025	146.20	146.89	144.70	145.93	145.93	-0.18%	1,503,283
Dec 12, 2025	143.53	146.91	142.68	146.20	146.20	2.37%	2,974,275
Dec 11, 2025	141.50	143.83	139.40	142.82	142.82	1.42%	2,379,949
Dec 10, 2025	140.10	145.49	139.17	140.82	140.82	0.64%	5,816,287
Dec 9, 2025	138.00	140.70	134.20	139.93	139.93	1.20%	4,642,576
Dec 8, 2025	141.66	142.34	136.95	138.27	138.27	-2.39%	3,172,693
Dec 5, 2025	144.31	145.35	141.13	141.66	141.66	-1.41%	2,896,819
Dec 4, 2025	148.80	149.06	142.74	143.69	143.69	-3.65%	4,178,888
Dec 3, 2025	153.00	153.11	148.11	149.14	149.14	-2.60%	3,322,628
Dec 2, 2025	153.10	153.50	150.50	153.12	153.12	-0.94%	6,284,056
Dec 1, 2025	146.50	159.73	146.50	154.58	154.58	6.35%	61,803,700
Nov 28, 2025	147.50	148.67	144.10	145.35	145.35	-0.72%	2,534,292
Nov 27, 2025	146.01	149.39	144.72	146.41	146.41	0.58%	3,768,711
Nov 26, 2025	140.40	146.03	139.90	145.56	145.56	4.05%	4,769,271
Nov 25, 2025	138.30	141.98	137.50	139.90	139.90	1.83%	3,749,394
Nov 24, 2025	140.06	141.40	136.60	137.38	137.38	-1.91%	4,814,560
Nov 21, 2025	144.81	144.81	138.76	140.06	140.06	-3.06%	4,294,234
Nov 20, 2025	148.50	148.70	144.00	144.48	144.48	-2.06%	2,206,161
Nov 19, 2025	146.80	151.35	146.60	147.52	147.52	0.55%	3,004,924
Nov 18, 2025	149.71	150.39	146.24	146.71	146.71	-2.00%	2,826,708
Nov 17, 2025	151.00	151.48	147.35	149.70	149.70	-0.64%	3,601,693
Nov 14, 2025	154.80	154.80	149.05	150.67	150.67	-2.23%	3,558,536
Nov 13, 2025	151.47	164.56	151.47	154.10	152.60	1.74%	25,115,850
Nov 12, 2025	148.05	152.00	146.62	151.47	150.00	2.75%	3,197,763
Nov 11, 2025	147.64	148.00	143.40	147.42	145.99	0.35%	4,108,918
Nov 10, 2025	157.01	158.45	145.24	146.90	145.47	-7.52%	10,214,450
Nov 7, 2025	158.69	161.07	153.85	158.85	157.30	-1.90%	4,224,242
Nov 6, 2025	166.04	168.40	160.97	161.93	160.35	-2.09%	3,491,933
Nov 4, 2025	168.21	168.30	165.00	165.39	163.78	-1.32%	1,233,953