Skip to main content
logo
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
18.99
-0.32 (-1.66%)
At close: Aug 15, 2025, 4:00 PM
18.99
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:04 PM EDT

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.5319.5318.7518.9918.99-1.66%13,322
Aug 14, 202519.2919.4719.1319.3119.31-1.93%13,182
Aug 13, 202519.7119.7519.5419.6919.690.77%14,568
Aug 12, 202519.0019.5918.9119.5419.542.84%16,886
Aug 11, 202519.0519.2718.8519.0019.000.48%6,342
Aug 8, 202518.9218.9218.9118.9118.911.29%3,999
Aug 7, 202518.7218.7218.6518.6718.67-0.27%14,599
Aug 6, 202518.9718.9818.7218.7218.72-0.21%11,249
Aug 5, 202518.7518.9218.6618.7618.760.59%18,728
Aug 4, 202518.7319.0018.5718.6518.651.25%10,817
Aug 1, 202518.3618.7418.3618.4218.420.05%32,262
Jul 31, 202518.4219.0318.0218.4118.41-1.02%20,535
Jul 30, 202519.4419.4418.3918.6018.60-3.12%28,559
Jul 29, 202519.4019.5119.2019.2019.20-0.57%12,679
Jul 28, 202519.0019.4018.8119.3119.311.05%13,290
Jul 25, 202519.1119.7219.0819.1119.111.22%5,942
Jul 24, 202519.4819.4818.8818.8818.88-4.41%13,512
Jul 23, 202519.7419.9519.6419.7519.751.07%20,148
Jul 22, 202519.4219.8919.4219.5419.540.21%18,403
Jul 21, 202519.3319.5919.3219.5019.502.15%18,370
Jul 18, 202519.4419.4818.7519.0919.09-0.88%24,906
Jul 17, 202519.1119.6219.1119.2619.261.53%25,984
Jul 16, 202518.7519.2518.1518.9718.972.54%38,916
Jul 15, 202518.6618.7318.3318.5018.50-0.70%39,589
Jul 14, 202518.8818.9918.3718.6318.63-1.17%41,948
Jul 11, 202519.0219.0518.7018.8518.85-1.57%29,364
Jul 10, 202519.0019.3819.0019.1519.150.58%9,907
Jul 9, 202519.3419.4418.6019.0419.04-1.86%33,704
Jul 8, 202519.3719.7419.3219.4019.40-0.41%16,423
Jul 7, 202519.4419.9919.4219.4819.481.14%39,874
Jul 3, 202519.5019.5819.1219.2619.260.57%12,443
Jul 2, 202519.2119.3719.0719.1519.150.26%15,316
Jul 1, 202518.5119.2018.5019.1019.103.08%15,307
Jun 30, 202518.6918.8218.5018.5318.53-0.75%17,683
Jun 27, 202518.5018.9918.4818.6718.67-0.90%63,055
Jun 26, 202518.5518.8418.5518.8418.541.40%7,070
Jun 25, 202518.6918.6918.5018.5818.29-0.16%11,919
Jun 24, 202518.5318.8918.4818.6118.321.09%36,689
Jun 23, 202518.0218.5018.0018.4118.122.28%14,784
Jun 20, 202517.9518.0017.6818.0017.721.29%31,500
Jun 18, 202517.3017.7717.3017.7717.492.60%29,510
Jun 17, 202517.4117.5517.3217.3217.05-1.31%10,115
Jun 16, 202517.1017.5517.1017.5517.272.75%14,804
Jun 13, 202517.1417.3716.2717.0816.81-2.01%21,906
Jun 12, 202517.5017.5017.1617.4317.15-0.17%14,496
Jun 11, 202517.8117.8117.3817.4617.18-1.52%20,113
Jun 10, 202517.5917.7317.5717.7317.450.91%4,779
Jun 9, 202517.8017.8017.4317.5717.29-1.35%14,591
Jun 6, 202517.6618.0017.5917.8117.532.71%16,796
Jun 5, 202517.2617.4017.2517.3417.070.35%12,060