JMC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.60	19.50	18.60	19.30	19.30	3.76%	76,485
Nov 12, 2026	19.15	19.55	18.35	18.60	18.60	-2.36%	106,125
Nov 11, 2026	19.05	19.20	19.05	19.05	19.05	-0.78%	35,356
Nov 10, 2026	19.70	20.60	19.20	19.20	19.20	-1.54%	100,017
Nov 9, 2026	18.80	20.50	18.80	19.50	19.50	4.56%	90,668
Nov 6, 2026	19.00	20.00	18.35	18.65	18.65	-6.05%	326,734
Nov 5, 2026	21.40	21.40	19.85	19.85	19.85	-6.81%	161,018
Nov 4, 2026	21.70	21.70	21.00	21.30	21.30	-1.62%	59,088
Nov 3, 2026	22.20	22.30	21.65	21.65	21.65	-2.26%	77,894
Nov 2, 2026	22.40	22.40	22.00	22.15	22.15	-0.89%	47,705
Oct 30, 2026	23.05	23.05	22.10	22.35	22.35	-1.97%	99,851
Oct 29, 2026	23.75	23.75	22.80	22.80	22.80	-2.15%	69,719
Oct 28, 2026	23.35	23.85	22.80	23.30	23.30	2.42%	81,809
Oct 27, 2026	22.80	23.00	22.75	22.75	22.75	-1.52%	73,485
Oct 22, 2026	23.20	23.45	23.10	23.10	23.10	-0.86%	35,480
Oct 21, 2026	23.50	23.55	23.30	23.30	23.30	-0.64%	33,893
Oct 20, 2026	23.80	23.80	23.35	23.45	23.45	1.08%	69,978
Oct 19, 2026	23.35	23.40	23.10	23.20	23.20	-1.28%	53,700
Oct 16, 2026	23.50	23.60	23.40	23.50	23.50	0.86%	34,102
Oct 15, 2026	24.00	24.00	23.30	23.30	23.30	-1.89%	95,715
Oct 14, 2026	23.50	24.15	23.50	23.75	23.75	1.06%	30,084
Oct 13, 2026	24.00	24.00	23.35	23.50	23.50	-2.08%	68,302
Oct 12, 2026	24.70	24.70	23.85	24.00	24.00	-2.04%	71,315
Oct 8, 2026	24.60	24.70	24.45	24.50	24.50	-0.41%	27,121
Oct 7, 2026	24.65	24.95	24.35	24.60	24.60	-0.61%	61,182
Oct 6, 2026	25.00	25.00	24.70	24.75	24.75	-0.80%	43,334
Oct 5, 2026	24.75	25.25	24.75	24.95	24.95	1.22%	71,983
Oct 2, 2026	25.05	25.05	24.60	24.65	24.65	-1.79%	69,295
Oct 1, 2026	25.10	25.15	24.90	25.10	25.10	0.40%	27,778
Sep 30, 2026	24.95	25.30	24.95	25.00	25.00	0.81%	60,143
Sep 29, 2026	24.85	25.10	24.65	24.80	24.80	0.61%	59,443
Sep 24, 2026	24.90	24.90	24.55	24.65	24.65	-1.00%	44,502
Sep 23, 2026	24.20	25.25	24.20	24.90	24.90	2.68%	85,166
Sep 22, 2026	24.50	24.50	24.25	24.25	24.25	-1.02%	35,168
Sep 21, 2026	24.20	24.55	24.20	24.50	24.50	1.24%	48,203
Sep 18, 2026	24.20	24.35	23.90	24.20	24.20	1.04%	54,977
Sep 17, 2026	24.00	24.20	23.75	23.95	23.95	2.35%	37,734
Sep 16, 2026	23.65	23.65	23.35	23.40	23.40	0.21%	26,100
Sep 15, 2026	23.25	23.60	23.05	23.35	23.35	-	27,835
Sep 14, 2026	23.30	23.80	23.05	23.35	23.35	0.21%	34,920
Sep 11, 2026	23.20	23.40	23.00	23.30	23.30	-	73,695
Sep 10, 2026	23.55	23.55	23.15	23.30	23.30	-1.48%	94,093
Sep 9, 2026	23.75	23.85	23.65	23.65	23.65	-0.42%	36,465
Sep 8, 2026	24.10	24.10	23.70	23.75	23.75	-1.04%	28,600
Sep 7, 2026	24.60	24.60	24.00	24.00	24.00	-1.03%	61,820
Sep 4, 2026	24.15	24.25	23.65	24.25	24.25	-	71,613
Sep 3, 2026	24.50	24.50	24.20	24.25	24.25	-1.22%	83,342
Sep 2, 2026	24.40	24.60	24.25	24.55	24.55	-	51,170
Sep 1, 2026	24.85	24.85	24.50	24.55	24.55	-0.61%	118,768
Aug 31, 2026	25.10	25.10	24.50	24.70	24.70	-2.37%	92,064