John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
16.80
+0.28 (1.66%)
Apr 1, 2025, 3:42 PM EDT - Market open
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.93 | 16.93 | 16.77 | 16.77 | - | 1.48% | 2,888 |
| Mar 31, 2025 | 16.80 | 17.20 | 16.52 | 16.52 | 16.52 | -3.50% | 38,138 |
| Mar 28, 2025 | 17.50 | 17.50 | 17.06 | 17.12 | 17.12 | -0.93% | 23,754 |
| Mar 27, 2025 | 17.30 | 17.32 | 17.22 | 17.28 | 17.28 | 0.70% | 5,477 |
| Mar 26, 2025 | 16.93 | 17.54 | 16.93 | 17.16 | 17.16 | 1.72% | 10,664 |
| Mar 25, 2025 | 17.14 | 17.20 | 16.86 | 16.87 | 16.87 | -1.92% | 8,176 |
| Mar 24, 2025 | 17.43 | 17.43 | 16.95 | 17.20 | 17.20 | 0.94% | 14,689 |
| Mar 21, 2025 | 16.92 | 17.25 | 16.90 | 17.04 | 17.04 | -0.53% | 40,714 |
| Mar 20, 2025 | 17.20 | 17.50 | 17.00 | 17.13 | 17.13 | -1.21% | 5,334 |
| Mar 19, 2025 | 17.49 | 17.84 | 17.16 | 17.34 | 17.34 | -0.74% | 33,148 |
| Mar 18, 2025 | 17.15 | 17.47 | 17.15 | 17.47 | 17.47 | 0.46% | 11,357 |
| Mar 17, 2025 | 17.21 | 17.52 | 17.05 | 17.39 | 17.39 | 1.05% | 13,641 |
| Mar 14, 2025 | 17.12 | 17.50 | 17.00 | 17.21 | 17.21 | 0.53% | 14,844 |
| Mar 13, 2025 | 17.05 | 17.24 | 16.87 | 17.12 | 17.12 | -1.33% | 10,305 |
| Mar 12, 2025 | 17.25 | 17.53 | 17.04 | 17.35 | 17.35 | 0.87% | 17,237 |
| Mar 11, 2025 | 16.85 | 17.30 | 16.85 | 17.20 | 17.20 | 1.53% | 17,977 |
| Mar 10, 2025 | 17.08 | 17.19 | 16.58 | 16.94 | 16.94 | -2.98% | 27,411 |
| Mar 7, 2025 | 17.55 | 17.61 | 16.65 | 17.46 | 17.46 | 0.29% | 30,474 |
| Mar 6, 2025 | 17.45 | 17.71 | 17.02 | 17.41 | 17.41 | -1.08% | 21,966 |
| Mar 5, 2025 | 17.85 | 18.10 | 17.60 | 17.60 | 17.60 | -3.35% | 30,432 |
| Mar 4, 2025 | 18.08 | 18.53 | 17.77 | 18.21 | 18.21 | -0.44% | 22,120 |
| Mar 3, 2025 | 18.64 | 18.64 | 18.20 | 18.29 | 18.29 | -1.93% | 10,778 |
| Feb 28, 2025 | 18.75 | 18.75 | 18.65 | 18.65 | 18.65 | 2.19% | 8,537 |
| Feb 27, 2025 | 18.66 | 18.66 | 18.11 | 18.25 | 18.25 | -1.88% | 8,373 |
| Feb 26, 2025 | 18.60 | 18.81 | 18.22 | 18.60 | 18.60 | 0.05% | 7,776 |
| Feb 25, 2025 | 18.54 | 19.21 | 18.27 | 18.59 | 18.59 | 1.42% | 14,423 |
| Feb 24, 2025 | 18.06 | 18.35 | 17.56 | 18.33 | 18.33 | 3.56% | 69,236 |
| Feb 21, 2025 | 18.62 | 18.62 | 17.57 | 17.70 | 17.70 | -3.44% | 32,103 |
| Feb 20, 2025 | 19.11 | 19.16 | 18.33 | 18.33 | 18.33 | -5.03% | 10,755 |
| Feb 19, 2025 | 19.17 | 19.50 | 18.90 | 19.30 | 19.30 | -0.67% | 6,889 |
| Feb 18, 2025 | 19.66 | 19.99 | 19.39 | 19.43 | 19.43 | -1.27% | 12,555 |
| Feb 14, 2025 | 19.98 | 19.98 | 19.54 | 19.68 | 19.68 | -0.96% | 7,038 |
| Feb 13, 2025 | 19.49 | 19.87 | 19.20 | 19.87 | 19.87 | 2.63% | 12,006 |
| Feb 12, 2025 | 19.30 | 19.77 | 19.30 | 19.36 | 19.36 | -1.17% | 10,869 |
| Feb 11, 2025 | 19.39 | 20.20 | 19.39 | 19.59 | 19.59 | -0.96% | 10,840 |
| Feb 10, 2025 | 19.34 | 19.93 | 19.28 | 19.78 | 19.78 | 2.28% | 11,151 |
| Feb 7, 2025 | 19.25 | 19.34 | 19.04 | 19.34 | 19.34 | -2.67% | 20,850 |
| Feb 6, 2025 | 19.67 | 19.99 | 19.62 | 19.87 | 19.87 | 0.40% | 6,151 |
| Feb 5, 2025 | 19.71 | 19.79 | 19.71 | 19.79 | 19.79 | 2.81% | 8,145 |
| Feb 4, 2025 | 18.65 | 19.32 | 18.65 | 19.25 | 19.25 | 3.16% | 15,134 |
| Feb 3, 2025 | 18.60 | 19.01 | 18.60 | 18.66 | 18.66 | -1.32% | 13,924 |
| Jan 31, 2025 | 19.40 | 19.44 | 18.80 | 18.91 | 18.91 | -3.72% | 15,368 |
| Jan 30, 2025 | 19.97 | 20.50 | 18.86 | 19.64 | 19.64 | 1.97% | 15,942 |
| Jan 29, 2025 | 18.82 | 19.41 | 18.82 | 19.26 | 19.26 | 2.45% | 12,844 |
| Jan 28, 2025 | 18.73 | 19.00 | 18.45 | 18.80 | 18.80 | -1.05% | 20,068 |
| Jan 27, 2025 | 18.91 | 19.23 | 18.60 | 19.00 | 19.00 | 1.01% | 24,166 |
| Jan 24, 2025 | 18.90 | 19.12 | 18.66 | 18.81 | 18.81 | -2.03% | 14,447 |
| Jan 23, 2025 | 19.68 | 19.68 | 18.88 | 19.20 | 19.20 | 1.27% | 21,269 |
| Jan 22, 2025 | 19.59 | 19.67 | 18.94 | 18.96 | 18.96 | -4.63% | 12,416 |
| Jan 21, 2025 | 18.88 | 19.94 | 18.88 | 19.88 | 19.88 | 4.63% | 18,851 |