Skip to main content
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
21.35
-0.10 (-0.47%)
Nov 4, 2024, 4:00 PM EST - Market closed

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202421.3621.3621.2021.3521.35-0.47%7,904
Nov 1, 202421.3421.4521.1021.4521.450.52%7,549
Oct 31, 202421.4021.4021.1921.3421.34-0.74%15,423
Oct 30, 202421.3521.5921.3521.5021.500.56%8,949
Oct 29, 202421.8621.9221.0021.3821.38-1.47%23,507
Oct 28, 202421.6821.7521.3621.7021.700.98%13,819
Oct 25, 202421.7521.7521.4921.4921.49-0.46%8,549
Oct 24, 202421.4021.6821.2421.5921.59-10,546
Oct 23, 202421.0521.5921.0521.5921.591.46%25,418
Oct 22, 202421.1221.3121.0021.2821.281.33%9,511
Oct 21, 202421.1421.1420.6021.0021.00-0.47%23,938
Oct 18, 202421.2821.2820.6521.1021.10-0.80%12,611
Oct 17, 202421.4521.5121.2321.2721.27-0.89%13,293
Oct 16, 202420.7321.9120.6721.4621.464.02%26,534
Oct 15, 202420.0420.9819.8020.6320.632.38%30,319
Oct 14, 202420.1520.3020.1020.1520.15-1.42%10,784
Oct 11, 202420.4420.7320.1820.4420.442.15%20,447
Oct 10, 202419.5120.2019.5120.0120.011.94%25,985
Oct 9, 202419.5019.9019.5019.6319.630.56%21,478
Oct 8, 202419.8019.8519.4119.5219.52-0.15%15,485
Oct 7, 202419.6019.7319.3019.5519.550.51%25,036
Oct 4, 202419.1719.5018.8019.4519.453.40%10,433
Oct 3, 202418.9018.9518.7518.8118.81-0.21%15,071
Oct 2, 202419.2019.2018.8518.8518.85-1.05%16,644
Oct 1, 202420.2020.2018.9819.0519.05-3.69%13,007
Sep 30, 202420.2220.2219.7219.7819.78-1.49%7,884
Sep 27, 202420.0020.3119.8520.0820.080.40%24,472
Sep 26, 202419.6320.1019.5420.0020.002.20%41,699
Sep 25, 202418.9919.5918.9919.5719.573.54%15,430
Sep 24, 202418.8119.0018.7018.9018.901.07%13,097
Sep 23, 202419.0419.0418.3218.7018.70-1.63%17,397
Sep 20, 202419.2019.3618.8119.0119.01-2.86%83,876
Sep 19, 202419.2819.7218.8919.5719.574.60%14,444
Sep 18, 202419.2219.6118.7118.7118.71-2.25%12,760
Sep 17, 202418.8619.6818.8619.1419.142.30%12,456
Sep 16, 202419.3019.3018.5918.7118.71-2.55%30,873
Sep 13, 202418.7919.4018.7819.2019.203.28%13,013
Sep 12, 202418.8218.8218.0018.5918.594.61%7,156
Sep 11, 202417.7318.1717.6617.7717.77-2.04%10,750
Sep 10, 202418.3618.4717.8018.1418.14-1.73%17,056
Sep 9, 202418.3618.4818.2218.4618.460.71%11,030
Sep 6, 202418.4119.4018.0518.3318.33-1.61%30,545
Sep 5, 202418.3418.9618.3418.6318.632.81%14,954
Sep 4, 202418.5018.7318.0018.1218.12-1.25%14,642
Sep 3, 202418.8619.2118.1318.3518.35-8.20%33,883
Aug 30, 202419.7019.9919.7019.9919.991.58%5,127
Aug 29, 202419.3419.8919.0419.6819.683.04%12,695
Aug 28, 202419.2019.2919.0319.1019.10-1.65%7,545
Aug 27, 202419.5019.5019.4219.4219.42-1.17%5,281
Aug 26, 202419.7219.9219.5719.6519.650.77%24,256
Aug 23, 202418.9919.5018.9819.5019.504.11%45,608
Aug 22, 202418.8418.8418.7118.7318.73-0.64%3,599
Aug 21, 202418.6518.8718.6418.8518.85-0.32%5,422
Aug 20, 202419.0919.0918.8218.9118.91-1.30%8,280
Aug 19, 202419.1719.2319.1619.1619.160.05%3,172
Aug 16, 202419.2219.5018.9219.1519.150.63%20,609
Aug 15, 202419.0019.8919.0019.0319.031.44%19,557
Aug 14, 202418.9619.0018.6418.7618.76-1.21%9,334
Aug 13, 202418.7018.9918.7018.9918.991.77%4,900
Aug 12, 202418.6418.8518.5018.6618.66-0.90%13,782
Aug 9, 202419.0519.2018.6418.8318.83-2.03%40,317
Aug 8, 202418.4119.2218.4119.2219.225.32%8,859
Aug 7, 202418.3418.3417.9018.2518.250.83%9,388
Aug 6, 202417.8518.1017.7018.1018.100.56%8,469
Aug 5, 202417.9918.3117.2618.0018.00-3.74%32,840
Aug 2, 202418.7518.8318.3018.7018.70-2.09%32,507
Aug 1, 202419.4719.4718.6419.1019.10-1.19%22,554
Jul 31, 202419.5419.7019.1619.3319.33-0.46%27,924
Jul 30, 202419.7119.8018.7919.4219.42-0.05%47,812
Jul 29, 202419.8019.9519.4319.4319.43-2.85%5,310
Jul 26, 202420.5320.5319.7120.0020.00-15,648
Jul 25, 202418.9220.5018.9220.0020.005.88%43,314
Jul 24, 202418.9719.4418.6118.8918.890.21%18,640
Jul 23, 202418.9019.2118.5818.8518.85-0.79%38,772
Jul 22, 202417.7919.7117.7919.0019.002.93%32,615
Jul 19, 202419.0319.2518.2318.4618.46-2.12%14,032
Jul 18, 202419.5019.9918.8618.8618.86-3.53%13,198
Jul 17, 202418.9719.9018.6719.5519.55-0.46%117,995
Jul 16, 202419.4320.0018.9119.6419.641.08%42,112
Jul 15, 202417.5019.4317.3419.4319.4310.21%53,648
Jul 12, 202417.2317.7017.0517.6317.633.58%31,787
Jul 11, 202416.3817.2316.3717.0217.022.65%25,579
Jul 10, 202416.4216.9116.0316.5816.581.10%10,262
Jul 9, 202416.9416.9416.2816.4016.40-2.55%12,705
Jul 8, 202416.7717.0316.3916.8316.832.00%20,283
Jul 5, 202417.0117.3416.4916.5016.50-4.84%25,881
Jul 3, 202416.6617.3416.5117.3417.342.85%12,251
Jul 2, 202416.7517.1516.6916.8616.860.78%15,380
Jul 1, 202417.0017.2916.7316.7316.73-4.07%14,970
Jun 28, 202417.5517.6316.7117.4417.44-0.68%119,360
Jun 27, 202416.8917.5616.7417.5617.315.09%14,549
Jun 26, 202416.8517.2516.7016.7116.47-0.83%27,572
Jun 25, 202416.5617.1416.5616.8516.611.02%10,038
Jun 24, 202416.4716.7616.4716.6816.441.40%3,950
Jun 21, 202416.9417.2516.4516.4516.22-3.24%37,215
Jun 20, 202416.4717.0016.4717.0016.763.22%5,576
Jun 18, 202416.5317.2416.4216.4716.24-3.51%28,324
Jun 17, 202416.3117.0716.3117.0716.833.71%6,864
Jun 14, 202416.8016.8616.4116.4616.23-3.52%11,532
Jun 13, 202417.0617.0617.0617.0616.820.71%4,670