John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
15.65
+0.27 (1.76%)
Apr 25, 2025, 4:00 PM EDT - Market closed

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202515.5015.9315.4815.6515.651.76%28,648
Apr 24, 202515.5015.5115.2015.3815.38-0.19%16,788
Apr 23, 202515.3915.9515.1815.4115.413.28%14,683
Apr 22, 202514.6815.0114.5214.9214.923.47%14,129
Apr 21, 202514.4314.4614.0114.4214.42-0.14%15,181
Apr 17, 202514.3314.6514.0614.4414.440.70%25,231
Apr 16, 202514.3015.4613.9914.3414.340.07%25,206
Apr 15, 202514.3614.5914.3014.3314.330.99%25,787
Apr 14, 202514.3314.3513.9414.1914.19-0.98%29,609
Apr 11, 202514.5915.0013.8614.3314.33-1.44%25,485
Apr 10, 202515.2915.2914.3914.5414.54-7.80%25,064
Apr 9, 202514.7516.0014.4715.7715.777.17%22,914
Apr 8, 202515.2315.4914.3914.7214.72-3.32%44,192
Apr 7, 202515.3715.6414.6515.2215.220.93%29,574
Apr 4, 202514.1615.4513.8115.0815.080.73%125,119
Apr 3, 202515.9016.1214.6314.9714.97-9.98%55,378
Apr 2, 202516.5516.7816.4916.6316.630.18%20,359
Apr 1, 202516.5017.2016.5016.6016.600.48%8,306
Mar 31, 202516.8017.2016.5216.5216.52-3.50%38,138
Mar 28, 202517.5017.5017.0617.1217.12-0.93%23,754
Mar 27, 202517.3017.3217.2217.2817.280.70%5,477
Mar 26, 202516.9317.5416.9317.1617.161.72%10,664
Mar 25, 202517.1417.2016.8616.8716.87-1.92%8,176
Mar 24, 202517.4317.4316.9517.2017.200.94%14,689
Mar 21, 202516.9217.2516.9017.0417.04-0.53%40,714
Mar 20, 202517.2017.5017.0017.1317.13-1.21%5,334
Mar 19, 202517.4917.8417.1617.3417.34-0.74%33,148
Mar 18, 202517.1517.4717.1517.4717.470.46%11,357
Mar 17, 202517.2117.5217.0517.3917.391.05%13,641
Mar 14, 202517.1217.5017.0017.2117.210.53%14,844
Mar 13, 202517.0517.2416.8717.1217.12-1.33%10,305
Mar 12, 202517.2517.5317.0417.3517.350.87%17,237
Mar 11, 202516.8517.3016.8517.2017.201.53%17,977
Mar 10, 202517.0817.1916.5816.9416.94-2.98%27,411
Mar 7, 202517.5517.6116.6517.4617.460.29%30,474
Mar 6, 202517.4517.7117.0217.4117.41-1.08%21,966
Mar 5, 202517.8518.1017.6017.6017.60-3.35%30,432
Mar 4, 202518.0818.5317.7718.2118.21-0.44%22,120
Mar 3, 202518.6418.6418.2018.2918.29-1.93%10,778
Feb 28, 202518.7518.7518.6518.6518.652.19%8,537
Feb 27, 202518.6618.6618.1118.2518.25-1.88%8,373
Feb 26, 202518.6018.8118.2218.6018.600.05%7,776
Feb 25, 202518.5419.2118.2718.5918.591.42%14,423
Feb 24, 202518.0618.3517.5618.3318.333.56%69,236
Feb 21, 202518.6218.6217.5717.7017.70-3.44%32,103
Feb 20, 202519.1119.1618.3318.3318.33-5.03%10,755
Feb 19, 202519.1719.5018.9019.3019.30-0.67%6,889
Feb 18, 202519.6619.9919.3919.4319.43-1.27%12,555
Feb 14, 202519.9819.9819.5419.6819.68-0.96%7,038
Feb 13, 202519.4919.8719.2019.8719.872.63%12,006