JM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	124.76	124.76	117.50	122.24	122.24	-2.13%	7,363,243
Feb 5, 2026	132.00	132.00	124.50	124.90	124.90	-4.99%	3,154,381
Feb 4, 2026	127.50	132.00	126.26	131.46	131.46	3.27%	2,380,349
Feb 3, 2026	127.10	129.00	125.00	127.30	127.30	4.30%	3,252,541
Feb 2, 2026	121.63	123.20	116.39	122.05	122.05	0.35%	3,237,029
Feb 1, 2026	129.48	129.48	120.10	121.63	121.63	-5.68%	1,544,620
Jan 30, 2026	126.22	130.00	125.51	128.95	128.95	0.60%	2,020,669
Jan 29, 2026	128.80	132.00	124.99	128.18	128.18	-1.02%	4,154,474
Jan 28, 2026	127.99	129.99	126.65	129.50	129.50	1.58%	2,271,673
Jan 27, 2026	128.30	128.64	125.50	127.49	127.49	-0.60%	1,981,004
Jan 23, 2026	131.80	131.90	127.16	128.26	128.26	-2.30%	1,657,510
Jan 22, 2026	129.80	132.14	128.27	131.28	131.28	3.26%	1,834,007
Jan 21, 2026	128.50	130.45	126.11	127.14	127.14	-1.32%	3,445,578
Jan 20, 2026	134.90	134.91	128.31	128.84	128.84	-4.33%	2,723,070
Jan 19, 2026	136.90	136.90	133.34	134.67	134.67	-2.01%	1,595,699
Jan 16, 2026	139.90	142.30	135.50	137.43	137.43	-1.10%	2,351,448
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