JMC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	25.30	25.30	25.00	25.30	25.30	-0.20%	37,932
Aug 27, 2026	25.65	25.85	25.30	25.35	25.35	-0.98%	73,271
Aug 26, 2026	25.20	25.65	25.20	25.60	25.60	0.99%	83,896
Aug 25, 2026	24.95	25.35	24.80	25.35	25.35	0.60%	63,219
Aug 24, 2026	24.75	25.20	24.75	25.20	25.20	1.41%	116,348
Aug 21, 2026	24.55	24.85	24.55	24.85	24.85	-	36,989
Aug 20, 2026	24.80	24.90	24.25	24.85	24.85	1.02%	74,219
Aug 19, 2026	24.65	25.10	24.45	24.60	24.60	1.03%	130,357
Aug 18, 2026	24.70	24.70	24.25	24.35	24.35	-1.42%	45,755
Aug 17, 2026	24.85	24.90	24.40	24.70	24.70	-0.60%	51,536
Aug 14, 2026	25.55	25.65	24.70	24.85	24.85	-1.19%	118,836
Aug 13, 2026	25.25	25.65	25.05	25.15	25.15	-0.59%	58,597
Aug 12, 2026	24.70	25.90	24.50	25.30	25.30	3.69%	242,061
Aug 11, 2026	24.95	25.20	24.20	24.40	24.40	-2.01%	77,551
Aug 10, 2026	24.40	25.00	24.40	24.90	24.90	2.05%	42,986
Aug 7, 2026	25.20	25.25	24.35	24.40	24.40	-0.81%	111,440
Aug 6, 2026	24.50	24.65	24.35	24.60	24.60	0.61%	103,222
Aug 5, 2026	24.85	24.90	24.30	24.45	24.45	0.41%	108,300
Aug 4, 2026	23.65	24.40	23.65	24.35	24.35	2.31%	105,704
Aug 3, 2026	23.40	24.50	23.15	23.80	23.80	-1.24%	156,244
Jul 31, 2026	24.50	24.75	23.70	24.10	24.10	5.01%	136,190
Jul 30, 2026	22.95	23.65	22.80	22.95	22.95	-3.97%	216,667
Jul 29, 2026	24.65	24.70	22.70	23.90	23.90	-0.21%	339,759
Jul 28, 2026	24.70	24.70	23.90	23.95	23.95	-5.15%	241,965
Jul 27, 2026	25.25	25.30	24.80	25.25	25.25	-0.20%	140,799
Jul 24, 2026	25.40	25.65	25.00	25.30	25.30	-0.39%	106,516
Jul 23, 2026	26.30	26.30	25.35	25.40	25.40	-2.12%	119,509
Jul 22, 2026	26.75	26.75	25.50	25.95	25.95	1.96%	127,845
Jul 21, 2026	25.85	25.85	25.30	25.45	25.45	0.99%	148,885
Jul 20, 2026	26.00	26.05	24.75	25.20	25.20	-2.14%	237,456
Jul 17, 2026	27.40	27.40	25.65	25.75	25.75	-6.02%	261,039
Jul 16, 2026	28.60	29.25	27.40	27.40	27.40	-2.84%	131,330
Jul 15, 2026	28.30	28.35	27.80	28.20	28.20	1.99%	145,910
Jul 14, 2026	28.70	28.70	26.30	27.65	27.65	-2.30%	332,104
Jul 13, 2026	29.85	29.85	28.20	28.30	28.30	-3.90%	227,498
Jul 9, 2026	29.30	30.00	29.05	29.45	29.45	0.68%	169,648
Jul 8, 2026	30.25	30.25	29.00	29.25	29.25	-2.66%	216,667
Jul 7, 2026	31.80	31.90	29.70	30.05	30.05	-5.50%	230,307
Jul 6, 2026	31.75	32.60	31.50	31.80	31.80	2.42%	270,488
Jul 3, 2026	30.45	31.80	30.30	31.05	31.05	0.81%	227,242
Jul 2, 2026	29.90	31.40	29.45	30.80	30.80	4.05%	215,553
Jul 1, 2026	30.50	31.45	29.60	29.60	29.60	-1.33%	126,797
Jun 30, 2026	29.55	30.45	29.50	30.00	30.00	3.45%	137,234
Jun 29, 2026	28.40	29.70	28.40	29.00	29.00	-1.36%	143,163