JMC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.50	30.65	28.90	29.60	29.60	-4.52%	428,014
May 7, 2026	31.10	31.40	30.85	31.00	31.00	-0.32%	208,508
May 6, 2026	32.40	32.60	31.00	31.10	31.10	-3.42%	369,827
May 5, 2026	32.65	32.70	32.05	32.20	32.20	-1.38%	257,274
May 4, 2026	31.80	33.85	30.80	32.65	32.65	1.40%	947,680
Apr 30, 2026	33.10	35.60	31.70	32.20	32.20	-1.98%	2,515,450
Apr 29, 2026	30.85	32.85	30.75	32.85	32.85	9.87%	650,593
Apr 28, 2026	30.20	30.50	29.80	29.90	29.90	-0.50%	150,865
Apr 27, 2026	30.30	31.70	28.80	30.05	30.05	-0.99%	558,176
Apr 24, 2026	30.85	31.80	30.00	30.35	30.35	0.66%	358,615
Apr 23, 2026	31.95	31.95	29.00	30.15	30.15	-5.63%	805,177
Apr 22, 2026	31.50	32.95	30.95	31.95	31.95	5.10%	1,950,325
Apr 21, 2026	28.05	30.40	27.60	30.40	30.40	9.95%	674,226
Apr 20, 2026	27.65	28.20	27.50	27.65	27.65	0.18%	228,604
Apr 17, 2026	27.45	28.15	27.25	27.60	27.60	1.47%	167,516
Apr 16, 2026	27.60	27.75	26.80	27.20	27.20	-0.73%	134,681
Apr 15, 2026	28.55	28.80	27.15	27.40	27.40	0.92%	322,151
Apr 14, 2026	28.20	28.20	26.20	27.15	27.15	5.23%	269,734
Apr 13, 2026	26.10	26.15	25.30	25.80	25.80	-0.77%	111,339
Apr 10, 2026	26.60	26.60	25.55	26.00	26.00	-0.76%	135,914
Apr 9, 2026	27.00	27.10	26.05	26.20	26.20	-0.95%	53,293
Apr 8, 2026	26.25	26.90	25.30	26.45	26.45	3.73%	93,680
Apr 7, 2026	25.75	25.75	25.30	25.50	25.50	-0.78%	72,672
Apr 2, 2026	25.90	26.00	25.60	25.70	25.70	-0.58%	58,001
Apr 1, 2026	26.00	26.75	25.85	25.85	25.85	0.78%	67,367
Mar 31, 2026	27.05	27.05	25.00	25.65	25.65	-5.35%	200,283
Mar 30, 2026	26.50	27.10	26.35	27.10	27.10	-0.18%	120,133
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