JMC Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	140,726
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%	119,372
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%	331,104
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
Jun 26, 2026	30.40	30.40	28.95	29.40	29.40	-3.29%	245,188
Jun 25, 2026	31.80	32.25	30.40	30.40	30.40	-3.65%	351,700
Jun 24, 2026	31.65	32.05	31.00	31.55	31.55	-0.47%	284,621
Jun 23, 2026	33.95	33.95	31.50	31.70	31.70	-4.08%	501,520
Jun 22, 2026	31.90	33.40	31.55	33.05	33.05	6.44%	639,955
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