John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
20.42
+0.40 (2.00%)
Sep 5, 2025, 1:34 PM - Market open
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.03 | 20.21 | 19.90 | 20.20 | - | 0.90% | 14,781 |
| Sep 4, 2025 | 19.50 | 20.26 | 19.50 | 20.02 | 20.02 | 3.04% | 14,922 |
| Sep 3, 2025 | 19.20 | 19.68 | 19.19 | 19.43 | 19.43 | 0.52% | 13,900 |
| Sep 2, 2025 | 19.67 | 19.67 | 19.33 | 19.33 | 19.33 | -2.42% | 7,326 |
| Aug 29, 2025 | 20.01 | 20.10 | 19.80 | 19.81 | 19.81 | -0.90% | 6,859 |
| Aug 28, 2025 | 20.09 | 20.26 | 19.79 | 19.99 | 19.99 | -0.60% | 3,790 |
| Aug 27, 2025 | 19.94 | 20.34 | 19.94 | 20.11 | 20.11 | 0.10% | 9,492 |
| Aug 26, 2025 | 20.07 | 20.21 | 19.87 | 20.09 | 20.09 | 1.62% | 6,774 |
| Aug 25, 2025 | 20.18 | 20.23 | 19.70 | 19.77 | 19.77 | -2.75% | 10,087 |
| Aug 22, 2025 | 19.71 | 20.45 | 19.71 | 20.33 | 20.33 | 4.74% | 39,054 |
| Aug 21, 2025 | 19.50 | 19.70 | 19.41 | 19.41 | 19.41 | -1.42% | 10,440 |
| Aug 20, 2025 | 19.37 | 19.69 | 19.18 | 19.69 | 19.69 | 3.36% | 6,342 |
| Aug 19, 2025 | 19.30 | 19.44 | 19.03 | 19.05 | 19.05 | -0.05% | 7,665 |
| Aug 18, 2025 | 19.30 | 19.30 | 19.03 | 19.06 | 19.06 | 0.37% | 4,590 |
| Aug 15, 2025 | 19.53 | 19.53 | 18.75 | 18.99 | 18.99 | -1.66% | 13,332 |
| Aug 14, 2025 | 19.29 | 19.47 | 19.13 | 19.31 | 19.31 | -1.93% | 13,182 |
| Aug 13, 2025 | 19.71 | 19.75 | 19.54 | 19.69 | 19.69 | 0.77% | 14,568 |
| Aug 12, 2025 | 19.00 | 19.59 | 18.91 | 19.54 | 19.54 | 2.84% | 16,886 |
| Aug 11, 2025 | 19.05 | 19.27 | 18.85 | 19.00 | 19.00 | 0.48% | 6,342 |
| Aug 8, 2025 | 18.92 | 18.92 | 18.91 | 18.91 | 18.91 | 1.29% | 3,999 |
| Aug 7, 2025 | 18.72 | 18.72 | 18.65 | 18.67 | 18.67 | -0.27% | 14,599 |
| Aug 6, 2025 | 18.97 | 18.98 | 18.72 | 18.72 | 18.72 | -0.21% | 11,249 |
| Aug 5, 2025 | 18.75 | 18.92 | 18.66 | 18.76 | 18.76 | 0.59% | 18,728 |
| Aug 4, 2025 | 18.73 | 19.00 | 18.57 | 18.65 | 18.65 | 1.25% | 10,817 |
| Aug 1, 2025 | 18.36 | 18.74 | 18.36 | 18.42 | 18.42 | 0.05% | 32,262 |
| Jul 31, 2025 | 18.42 | 19.03 | 18.02 | 18.41 | 18.41 | -1.02% | 20,535 |
| Jul 30, 2025 | 19.44 | 19.44 | 18.39 | 18.60 | 18.60 | -3.12% | 28,559 |
| Jul 29, 2025 | 19.40 | 19.51 | 19.20 | 19.20 | 19.20 | -0.57% | 12,679 |
| Jul 28, 2025 | 19.00 | 19.40 | 18.81 | 19.31 | 19.31 | 1.05% | 13,290 |
| Jul 25, 2025 | 19.11 | 19.72 | 19.08 | 19.11 | 19.11 | 1.22% | 5,942 |
| Jul 24, 2025 | 19.48 | 19.48 | 18.88 | 18.88 | 18.88 | -4.41% | 13,512 |
| Jul 23, 2025 | 19.74 | 19.95 | 19.64 | 19.75 | 19.75 | 1.07% | 20,148 |
| Jul 22, 2025 | 19.42 | 19.89 | 19.42 | 19.54 | 19.54 | 0.21% | 18,403 |
| Jul 21, 2025 | 19.33 | 19.59 | 19.32 | 19.50 | 19.50 | 2.15% | 18,370 |
| Jul 18, 2025 | 19.44 | 19.48 | 18.75 | 19.09 | 19.09 | -0.88% | 24,906 |
| Jul 17, 2025 | 19.11 | 19.62 | 19.11 | 19.26 | 19.26 | 1.53% | 25,984 |
| Jul 16, 2025 | 18.75 | 19.25 | 18.15 | 18.97 | 18.97 | 2.54% | 38,916 |
| Jul 15, 2025 | 18.66 | 18.73 | 18.33 | 18.50 | 18.50 | -0.70% | 39,589 |
| Jul 14, 2025 | 18.88 | 18.99 | 18.37 | 18.63 | 18.63 | -1.17% | 41,948 |
| Jul 11, 2025 | 19.02 | 19.05 | 18.70 | 18.85 | 18.85 | -1.57% | 29,364 |
| Jul 10, 2025 | 19.00 | 19.38 | 19.00 | 19.15 | 19.15 | 0.58% | 9,907 |
| Jul 9, 2025 | 19.34 | 19.44 | 18.60 | 19.04 | 19.04 | -1.86% | 33,704 |
| Jul 8, 2025 | 19.37 | 19.74 | 19.32 | 19.40 | 19.40 | -0.41% | 16,423 |
| Jul 7, 2025 | 19.44 | 19.99 | 19.42 | 19.48 | 19.48 | 1.14% | 39,874 |
| Jul 3, 2025 | 19.50 | 19.58 | 19.12 | 19.26 | 19.26 | 0.57% | 12,443 |
| Jul 2, 2025 | 19.21 | 19.37 | 19.07 | 19.15 | 19.15 | 0.26% | 15,316 |
| Jul 1, 2025 | 18.51 | 19.20 | 18.50 | 19.10 | 19.10 | 3.08% | 15,307 |
| Jun 30, 2025 | 18.69 | 18.82 | 18.50 | 18.53 | 18.53 | -0.75% | 17,683 |
| Jun 27, 2025 | 18.50 | 18.99 | 18.48 | 18.67 | 18.67 | -0.90% | 63,055 |
| Jun 26, 2025 | 18.55 | 18.84 | 18.55 | 18.84 | 18.54 | 1.40% | 7,070 |