JMC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.20	31.90	29.75	31.05	31.05	4.55%	443,851
Jun 17, 2026	29.25	29.70	29.05	29.70	29.70	1.54%	126,942
Jun 16, 2026	30.00	30.30	29.05	29.25	29.25	-1.85%	196,670
Jun 15, 2026	30.30	30.40	29.75	29.80	29.80	-0.67%	304,045
Jun 12, 2026	29.50	30.15	29.50	30.00	30.00	3.63%	217,938
Jun 11, 2026	28.80	29.10	27.85	28.95	28.95	0.17%	374,159
Jun 10, 2026	29.90	30.35	28.90	28.90	28.90	-3.83%	287,729
Jun 9, 2026	29.65	30.40	29.35	30.05	30.05	1.35%	386,228
Jun 8, 2026	29.65	30.65	29.65	29.65	29.65	-9.88%	514,331
Jun 5, 2026	34.05	34.05	32.55	32.90	32.90	-2.81%	296,042
Jun 4, 2026	34.95	36.15	33.80	33.85	33.85	-6.62%	578,082
Jun 3, 2026	35.50	36.55	34.20	36.25	36.25	4.92%	708,731
Jun 2, 2026	33.65	34.90	33.05	34.55	34.55	2.67%	562,485
Jun 1, 2026	35.35	35.35	33.20	33.65	33.65	-3.17%	557,112
May 29, 2026	34.85	35.30	33.70	34.75	34.75	1.91%	707,118
May 28, 2026	36.20	37.45	34.00	34.10	34.10	-6.70%	1,137,073
May 27, 2026	36.90	38.00	36.10	36.55	36.55	-0.95%	1,527,547
May 26, 2026	34.80	37.70	33.80	36.90	36.90	6.34%	2,645,140
May 25, 2026	32.00	34.70	32.00	34.70	34.70	9.98%	2,018,132
May 22, 2026	28.80	31.55	28.80	31.55	31.55	9.93%	1,391,892
May 21, 2026	28.75	29.10	28.55	28.70	28.70	2.50%	158,697
May 20, 2026	27.85	28.25	27.60	28.00	28.00	-	126,057
May 19, 2026	29.45	29.45	27.50	28.00	28.00	-2.27%	174,321
May 18, 2026	28.00	29.75	27.80	28.65	28.65	0.88%	118,725
May 15, 2026	28.85	29.00	28.20	28.40	28.40	-1.73%	200,646
May 14, 2026	29.15	29.50	28.80	28.90	28.90	-0.34%	199,657
May 13, 2026	29.60	29.60	28.75	29.00	29.00	-3.33%	245,905
May 12, 2026	30.60	30.60	29.65	30.00	30.00	-1.64%	217,609
May 11, 2026	29.55	30.90	29.55	30.50	30.50	3.04%	362,678
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%	371,029
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%	947,720
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%	1,958,291
Apr 21, 2026	28.05	30.40	27.60	30.40	30.40	9.95%	678,602
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