JMC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.95	27.35	25.75	27.15	27.15	0.74%	63,681
Mar 26, 2026	27.70	27.80	26.95	26.95	26.95	-2.36%	106,208
Mar 25, 2026	27.80	27.80	27.05	27.60	27.60	3.18%	82,706
Mar 24, 2026	28.65	28.65	26.45	26.75	26.75	-0.93%	114,625
Mar 23, 2026	27.05	27.45	26.50	27.00	27.00	-1.46%	112,261
Mar 20, 2026	27.50	28.45	27.40	27.40	27.40	-0.36%	163,255
Mar 19, 2026	27.90	28.10	27.40	27.50	27.50	-1.79%	145,921
Mar 18, 2026	28.15	28.15	26.85	28.00	28.00	1.63%	146,407
Mar 17, 2026	28.00	28.20	27.30	27.55	27.55	1.85%	250,879
Mar 16, 2026	27.90	27.90	26.40	27.05	27.05	2.46%	140,510
Mar 13, 2026	26.15	26.70	26.15	26.40	26.40	-1.49%	89,830
Mar 12, 2026	26.55	27.25	26.55	26.80	26.80	-	104,892
Mar 11, 2026	26.80	26.90	26.50	26.80	26.80	3.88%	85,071
Mar 10, 2026	25.50	26.35	25.50	25.80	25.80	1.78%	166,469
Mar 9, 2026	26.00	26.30	25.00	25.35	25.35	-7.14%	361,934
Mar 6, 2026	27.40	27.80	26.95	27.30	27.30	-0.36%	136,559
Mar 5, 2026	27.35	27.90	27.10	27.40	27.40	2.05%	187,295
Mar 4, 2026	28.80	28.80	26.60	26.85	26.85	-6.93%	357,627
Mar 3, 2026	29.50	29.95	28.20	28.85	28.85	-2.37%	286,651
Mar 2, 2026	30.00	30.05	29.25	29.55	29.55	-1.66%	222,384
Feb 26, 2026	30.20	30.45	29.90	30.05	30.05	0.17%	294,288
Feb 25, 2026	31.80	31.80	29.80	30.00	30.00	-2.91%	274,497
Feb 24, 2026	29.40	31.30	29.40	30.90	30.90	5.10%	265,173
Feb 23, 2026	29.05	29.60	28.85	29.40	29.40	0.86%	286,171
Feb 11, 2026	30.20	30.20	29.15	29.15	29.15	-3.16%	394,419
Feb 10, 2026	30.90	31.15	30.05	30.10	30.10	-1.47%	142,293
Feb 9, 2026	31.85	31.85	30.55	30.55	30.55	-2.24%	275,898
Feb 6, 2026	33.00	33.00	31.00	31.25	31.25	-4.43%	427,025
Feb 5, 2026	31.85	33.00	30.80	32.70	32.70	2.03%	526,288
Feb 4, 2026	33.50	33.50	31.80	32.05	32.05	-5.32%	859,663
Feb 3, 2026	35.00	36.20	33.05	33.85	33.85	0.89%	2,671,280
Feb 2, 2026	30.20	33.55	30.00	33.55	33.55	10.00%	1,563,283
Jan 30, 2026	31.80	31.80	29.95	30.50	30.50	-4.09%	681,646
Jan 29, 2026	30.75	32.75	30.45	31.80	31.80	5.47%	2,510,378
Jan 28, 2026	28.20	30.15	28.20	30.15	30.15	9.84%	773,420
Jan 27, 2026	26.95	27.50	26.95	27.45	27.45	1.67%	171,176
Jan 26, 2026	26.20	27.05	25.80	27.00	27.00	1.31%	133,832
Jan 23, 2026	26.90	27.05	26.30	26.65	26.65	-0.74%	173,911
Jan 22, 2026	27.15	27.35	26.80	26.85	26.85	-0.56%	187,036
Jan 21, 2026	27.85	28.00	26.95	27.00	27.00	-3.57%	249,576
Jan 20, 2026	28.45	28.45	27.65	28.00	28.00	-0.18%	242,741
Jan 19, 2026	27.70	28.85	27.45	28.05	28.05	4.28%	521,919
Jan 16, 2026	25.95	27.50	25.80	26.90	26.90	4.26%	372,106
Jan 15, 2026	25.90	25.95	25.60	25.80	25.80	-	71,045
Jan 14, 2026	25.50	25.80	25.35	25.80	25.80	1.18%	86,970
Jan 13, 2026	25.80	25.90	25.40	25.50	25.50	-1.16%	107,177
Jan 12, 2026	26.30	26.30	25.45	25.80	25.80	0.78%	149,111
Jan 9, 2026	25.50	25.80	25.00	25.60	25.60	0.79%	52,655
Jan 8, 2026	26.45	26.45	25.20	25.40	25.40	-3.79%	194,844
Jan 7, 2026	26.00	27.65	25.95	26.40	26.40	2.92%	396,934