John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
22.00
-1.71 (-7.21%)
Nov 20, 2024, 4:00 PM EST - Market open
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 23.48 | 23.48 | 21.93 | 22.00 | 22.00 | -7.21% | 26,350 |
| Nov 19, 2024 | 24.12 | 24.12 | 23.50 | 23.71 | 23.71 | -2.35% | 12,827 |
| Nov 18, 2024 | 24.90 | 25.21 | 23.93 | 24.28 | 24.28 | -1.62% | 20,449 |
| Nov 15, 2024 | 24.79 | 24.93 | 24.49 | 24.68 | 24.68 | 1.02% | 16,544 |
| Nov 14, 2024 | 24.59 | 25.00 | 24.32 | 24.43 | 24.43 | -0.69% | 16,998 |
| Nov 13, 2024 | 26.04 | 26.05 | 24.60 | 24.60 | 24.60 | -4.06% | 30,107 |
| Nov 12, 2024 | 26.04 | 26.16 | 25.53 | 25.64 | 25.64 | -1.31% | 22,843 |
| Nov 11, 2024 | 24.79 | 26.52 | 24.79 | 25.98 | 25.98 | 5.70% | 23,681 |
| Nov 8, 2024 | 24.09 | 24.73 | 23.95 | 24.58 | 24.58 | 2.63% | 31,284 |
| Nov 7, 2024 | 24.39 | 24.57 | 23.42 | 23.95 | 23.95 | -2.24% | 51,150 |
| Nov 6, 2024 | 22.15 | 24.70 | 22.15 | 24.50 | 24.50 | 11.46% | 95,256 |
| Nov 5, 2024 | 21.51 | 22.00 | 21.51 | 21.98 | 21.98 | 2.95% | 14,376 |
| Nov 4, 2024 | 21.36 | 21.36 | 21.20 | 21.35 | 21.35 | -0.47% | 7,904 |
| Nov 1, 2024 | 21.34 | 21.45 | 21.10 | 21.45 | 21.45 | 0.52% | 7,549 |
| Oct 31, 2024 | 21.40 | 21.40 | 21.19 | 21.34 | 21.34 | -0.74% | 15,423 |
| Oct 30, 2024 | 21.35 | 21.59 | 21.35 | 21.50 | 21.50 | 0.56% | 8,949 |
| Oct 29, 2024 | 21.86 | 21.92 | 21.00 | 21.38 | 21.38 | -1.47% | 23,507 |
| Oct 28, 2024 | 21.68 | 21.75 | 21.36 | 21.70 | 21.70 | 0.98% | 13,819 |
| Oct 25, 2024 | 21.75 | 21.75 | 21.49 | 21.49 | 21.49 | -0.46% | 8,549 |
| Oct 24, 2024 | 21.40 | 21.68 | 21.24 | 21.59 | 21.59 | - | 10,546 |
| Oct 23, 2024 | 21.05 | 21.59 | 21.05 | 21.59 | 21.59 | 1.46% | 25,418 |
| Oct 22, 2024 | 21.12 | 21.31 | 21.00 | 21.28 | 21.28 | 1.33% | 9,511 |
| Oct 21, 2024 | 21.14 | 21.14 | 20.60 | 21.00 | 21.00 | -0.47% | 23,938 |
| Oct 18, 2024 | 21.28 | 21.28 | 20.65 | 21.10 | 21.10 | -0.80% | 12,611 |
| Oct 17, 2024 | 21.45 | 21.51 | 21.23 | 21.27 | 21.27 | -0.89% | 13,293 |
| Oct 16, 2024 | 20.73 | 21.91 | 20.67 | 21.46 | 21.46 | 4.02% | 26,534 |
| Oct 15, 2024 | 20.04 | 20.98 | 19.80 | 20.63 | 20.63 | 2.38% | 30,319 |
| Oct 14, 2024 | 20.15 | 20.30 | 20.10 | 20.15 | 20.15 | -1.42% | 10,784 |
| Oct 11, 2024 | 20.44 | 20.73 | 20.18 | 20.44 | 20.44 | 2.15% | 20,447 |
| Oct 10, 2024 | 19.51 | 20.20 | 19.51 | 20.01 | 20.01 | 1.94% | 25,985 |
| Oct 9, 2024 | 19.50 | 19.90 | 19.50 | 19.63 | 19.63 | 0.56% | 21,478 |
| Oct 8, 2024 | 19.80 | 19.85 | 19.41 | 19.52 | 19.52 | -0.15% | 15,485 |
| Oct 7, 2024 | 19.60 | 19.73 | 19.30 | 19.55 | 19.55 | 0.51% | 25,036 |
| Oct 4, 2024 | 19.17 | 19.50 | 18.80 | 19.45 | 19.45 | 3.40% | 10,433 |
| Oct 3, 2024 | 18.90 | 18.95 | 18.75 | 18.81 | 18.81 | -0.21% | 15,071 |
| Oct 2, 2024 | 19.20 | 19.20 | 18.85 | 18.85 | 18.85 | -1.05% | 16,644 |
| Oct 1, 2024 | 20.20 | 20.20 | 18.98 | 19.05 | 19.05 | -3.69% | 13,007 |
| Sep 30, 2024 | 20.22 | 20.22 | 19.72 | 19.78 | 19.78 | -1.49% | 7,884 |
| Sep 27, 2024 | 20.00 | 20.31 | 19.85 | 20.08 | 20.08 | 0.40% | 24,472 |
| Sep 26, 2024 | 19.63 | 20.10 | 19.54 | 20.00 | 20.00 | 2.20% | 41,699 |
| Sep 25, 2024 | 18.99 | 19.59 | 18.99 | 19.57 | 19.57 | 3.54% | 15,430 |
| Sep 24, 2024 | 18.81 | 19.00 | 18.70 | 18.90 | 18.90 | 1.07% | 13,097 |
| Sep 23, 2024 | 19.04 | 19.04 | 18.32 | 18.70 | 18.70 | -1.63% | 17,397 |
| Sep 20, 2024 | 19.20 | 19.36 | 18.81 | 19.01 | 19.01 | -2.86% | 83,876 |
| Sep 19, 2024 | 19.28 | 19.72 | 18.89 | 19.57 | 19.57 | 4.60% | 14,444 |
| Sep 18, 2024 | 19.22 | 19.61 | 18.71 | 18.71 | 18.71 | -2.25% | 12,760 |
| Sep 17, 2024 | 18.86 | 19.68 | 18.86 | 19.14 | 19.14 | 2.30% | 12,456 |
| Sep 16, 2024 | 19.30 | 19.30 | 18.59 | 18.71 | 18.71 | -2.55% | 30,873 |
| Sep 13, 2024 | 18.79 | 19.40 | 18.78 | 19.20 | 19.20 | 3.28% | 13,013 |
| Sep 12, 2024 | 18.82 | 18.82 | 18.00 | 18.59 | 18.59 | 4.61% | 7,156 |
| Sep 11, 2024 | 17.73 | 18.17 | 17.66 | 17.77 | 17.77 | -2.04% | 10,750 |
| Sep 10, 2024 | 18.36 | 18.47 | 17.80 | 18.14 | 18.14 | -1.73% | 17,056 |
| Sep 9, 2024 | 18.36 | 18.48 | 18.22 | 18.46 | 18.46 | 0.71% | 11,030 |
| Sep 6, 2024 | 18.41 | 19.40 | 18.05 | 18.33 | 18.33 | -1.61% | 30,545 |
| Sep 5, 2024 | 18.34 | 18.96 | 18.34 | 18.63 | 18.63 | 2.81% | 14,954 |
| Sep 4, 2024 | 18.50 | 18.73 | 18.00 | 18.12 | 18.12 | -1.25% | 14,642 |
| Sep 3, 2024 | 18.86 | 19.21 | 18.13 | 18.35 | 18.35 | -8.20% | 33,883 |
| Aug 30, 2024 | 19.70 | 19.99 | 19.70 | 19.99 | 19.99 | 1.58% | 5,127 |
| Aug 29, 2024 | 19.34 | 19.89 | 19.04 | 19.68 | 19.68 | 3.04% | 12,695 |
| Aug 28, 2024 | 19.20 | 19.29 | 19.03 | 19.10 | 19.10 | -1.65% | 7,545 |
| Aug 27, 2024 | 19.50 | 19.50 | 19.42 | 19.42 | 19.42 | -1.17% | 5,281 |
| Aug 26, 2024 | 19.72 | 19.92 | 19.57 | 19.65 | 19.65 | 0.77% | 24,256 |
| Aug 23, 2024 | 18.99 | 19.50 | 18.98 | 19.50 | 19.50 | 4.11% | 45,608 |
| Aug 22, 2024 | 18.84 | 18.84 | 18.71 | 18.73 | 18.73 | -0.64% | 3,599 |
| Aug 21, 2024 | 18.65 | 18.87 | 18.64 | 18.85 | 18.85 | -0.32% | 5,422 |
| Aug 20, 2024 | 19.09 | 19.09 | 18.82 | 18.91 | 18.91 | -1.30% | 8,280 |
| Aug 19, 2024 | 19.17 | 19.23 | 19.16 | 19.16 | 19.16 | 0.05% | 3,172 |
| Aug 16, 2024 | 19.22 | 19.50 | 18.92 | 19.15 | 19.15 | 0.63% | 20,609 |
| Aug 15, 2024 | 19.00 | 19.89 | 19.00 | 19.03 | 19.03 | 1.44% | 19,557 |
| Aug 14, 2024 | 18.96 | 19.00 | 18.64 | 18.76 | 18.76 | -1.21% | 9,334 |
| Aug 13, 2024 | 18.70 | 18.99 | 18.70 | 18.99 | 18.99 | 1.77% | 4,900 |
| Aug 12, 2024 | 18.64 | 18.85 | 18.50 | 18.66 | 18.66 | -0.90% | 13,782 |
| Aug 9, 2024 | 19.05 | 19.20 | 18.64 | 18.83 | 18.83 | -2.03% | 40,317 |
| Aug 8, 2024 | 18.41 | 19.22 | 18.41 | 19.22 | 19.22 | 5.32% | 8,859 |
| Aug 7, 2024 | 18.34 | 18.34 | 17.90 | 18.25 | 18.25 | 0.83% | 9,388 |
| Aug 6, 2024 | 17.85 | 18.10 | 17.70 | 18.10 | 18.10 | 0.56% | 8,469 |
| Aug 5, 2024 | 17.99 | 18.31 | 17.26 | 18.00 | 18.00 | -3.74% | 32,840 |
| Aug 2, 2024 | 18.75 | 18.83 | 18.30 | 18.70 | 18.70 | -2.09% | 32,507 |
| Aug 1, 2024 | 19.47 | 19.47 | 18.64 | 19.10 | 19.10 | -1.19% | 22,554 |
| Jul 31, 2024 | 19.54 | 19.70 | 19.16 | 19.33 | 19.33 | -0.46% | 27,924 |
| Jul 30, 2024 | 19.71 | 19.80 | 18.79 | 19.42 | 19.42 | -0.05% | 47,812 |
| Jul 29, 2024 | 19.80 | 19.95 | 19.43 | 19.43 | 19.43 | -2.85% | 5,310 |
| Jul 26, 2024 | 20.53 | 20.53 | 19.71 | 20.00 | 20.00 | - | 15,648 |
| Jul 25, 2024 | 18.92 | 20.50 | 18.92 | 20.00 | 20.00 | 5.88% | 43,314 |
| Jul 24, 2024 | 18.97 | 19.44 | 18.61 | 18.89 | 18.89 | 0.21% | 18,640 |
| Jul 23, 2024 | 18.90 | 19.21 | 18.58 | 18.85 | 18.85 | -0.79% | 38,772 |
| Jul 22, 2024 | 17.79 | 19.71 | 17.79 | 19.00 | 19.00 | 2.93% | 32,615 |
| Jul 19, 2024 | 19.03 | 19.25 | 18.23 | 18.46 | 18.46 | -2.12% | 14,032 |
| Jul 18, 2024 | 19.50 | 19.99 | 18.86 | 18.86 | 18.86 | -3.53% | 13,198 |
| Jul 17, 2024 | 18.97 | 19.90 | 18.67 | 19.55 | 19.55 | -0.46% | 117,995 |
| Jul 16, 2024 | 19.43 | 20.00 | 18.91 | 19.64 | 19.64 | 1.08% | 42,112 |
| Jul 15, 2024 | 17.50 | 19.43 | 17.34 | 19.43 | 19.43 | 10.21% | 53,648 |
| Jul 12, 2024 | 17.23 | 17.70 | 17.05 | 17.63 | 17.63 | 3.58% | 31,787 |
| Jul 11, 2024 | 16.38 | 17.23 | 16.37 | 17.02 | 17.02 | 2.65% | 25,579 |
| Jul 10, 2024 | 16.42 | 16.91 | 16.03 | 16.58 | 16.58 | 1.10% | 10,262 |
| Jul 9, 2024 | 16.94 | 16.94 | 16.28 | 16.40 | 16.40 | -2.55% | 12,705 |
| Jul 8, 2024 | 16.77 | 17.03 | 16.39 | 16.83 | 16.83 | 2.00% | 20,283 |
| Jul 5, 2024 | 17.01 | 17.34 | 16.49 | 16.50 | 16.50 | -4.84% | 25,881 |
| Jul 3, 2024 | 16.66 | 17.34 | 16.51 | 17.34 | 17.34 | 2.85% | 12,251 |
| Jul 2, 2024 | 16.75 | 17.15 | 16.69 | 16.86 | 16.86 | 0.78% | 15,380 |