John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
18.85
0.00 (0.00%)
Oct 10, 2025, 9:30 AM EDT - Market open
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.85 | 19.00 | 18.83 | 18.85 | 18.85 | -0.21% | 10,148 |
| Oct 8, 2025 | 19.05 | 19.08 | 18.85 | 18.89 | 18.89 | -0.11% | 6,466 |
| Oct 7, 2025 | 19.24 | 19.61 | 18.90 | 18.91 | 18.91 | -1.82% | 14,693 |
| Oct 6, 2025 | 19.84 | 19.90 | 19.13 | 19.26 | 19.26 | -2.08% | 18,107 |
| Oct 3, 2025 | 19.78 | 19.78 | 19.62 | 19.67 | 19.67 | 0.61% | 9,356 |
| Oct 2, 2025 | 19.60 | 20.00 | 19.25 | 19.55 | 19.55 | -0.41% | 21,398 |
| Oct 1, 2025 | 19.68 | 20.00 | 19.60 | 19.63 | 19.63 | -0.96% | 12,451 |
| Sep 30, 2025 | 19.67 | 20.10 | 19.67 | 19.82 | 19.82 | 0.25% | 18,355 |
| Sep 29, 2025 | 20.40 | 20.40 | 19.67 | 19.77 | 19.77 | -2.51% | 28,633 |
| Sep 26, 2025 | 20.39 | 20.40 | 20.15 | 20.28 | 20.28 | - | 11,952 |
| Sep 25, 2025 | 20.41 | 20.65 | 20.28 | 20.28 | 20.28 | -0.88% | 12,850 |
| Sep 24, 2025 | 20.50 | 20.60 | 20.35 | 20.46 | 20.46 | 0.89% | 6,215 |
| Sep 23, 2025 | 20.91 | 20.91 | 19.99 | 20.28 | 20.28 | -1.27% | 12,070 |
| Sep 22, 2025 | 20.88 | 20.88 | 20.45 | 20.54 | 20.54 | -0.10% | 11,717 |
| Sep 19, 2025 | 21.15 | 21.16 | 20.33 | 20.56 | 20.56 | -3.20% | 46,210 |
| Sep 18, 2025 | 20.30 | 21.58 | 20.25 | 21.24 | 21.24 | 7.16% | 23,511 |
| Sep 17, 2025 | 20.25 | 20.50 | 19.82 | 19.82 | 19.82 | -1.15% | 23,814 |
| Sep 16, 2025 | 20.25 | 20.29 | 19.97 | 20.05 | 20.05 | -1.38% | 9,874 |
| Sep 15, 2025 | 20.20 | 20.38 | 20.20 | 20.33 | 20.33 | 1.25% | 4,972 |
| Sep 12, 2025 | 20.65 | 20.65 | 20.08 | 20.08 | 20.08 | -3.23% | 4,903 |
| Sep 11, 2025 | 20.34 | 20.85 | 20.34 | 20.75 | 20.75 | 2.72% | 11,452 |
| Sep 10, 2025 | 20.41 | 20.70 | 19.57 | 20.20 | 20.20 | -1.27% | 21,602 |
| Sep 9, 2025 | 20.30 | 20.46 | 20.02 | 20.46 | 20.46 | 0.39% | 51,045 |
| Sep 8, 2025 | 20.16 | 20.38 | 20.11 | 20.38 | 20.38 | 1.04% | 14,895 |
| Sep 5, 2025 | 20.03 | 20.29 | 19.90 | 20.17 | 20.17 | 0.75% | 21,159 |
| Sep 4, 2025 | 19.50 | 20.26 | 19.50 | 20.02 | 20.02 | 3.04% | 14,922 |
| Sep 3, 2025 | 19.20 | 19.68 | 19.19 | 19.43 | 19.43 | 0.52% | 13,900 |
| Sep 2, 2025 | 19.67 | 19.67 | 19.33 | 19.33 | 19.33 | -2.42% | 7,326 |
| Aug 29, 2025 | 20.01 | 20.10 | 19.80 | 19.81 | 19.81 | -0.90% | 6,859 |
| Aug 28, 2025 | 20.09 | 20.26 | 19.79 | 19.99 | 19.99 | -0.60% | 3,790 |
| Aug 27, 2025 | 19.94 | 20.34 | 19.94 | 20.11 | 20.11 | 0.10% | 9,492 |
| Aug 26, 2025 | 20.07 | 20.21 | 19.87 | 20.09 | 20.09 | 1.62% | 6,774 |
| Aug 25, 2025 | 20.18 | 20.23 | 19.70 | 19.77 | 19.77 | -2.75% | 10,087 |
| Aug 22, 2025 | 19.71 | 20.45 | 19.71 | 20.33 | 20.33 | 4.74% | 39,054 |
| Aug 21, 2025 | 19.50 | 19.70 | 19.41 | 19.41 | 19.41 | -1.42% | 10,440 |
| Aug 20, 2025 | 19.37 | 19.69 | 19.18 | 19.69 | 19.69 | 3.36% | 6,342 |
| Aug 19, 2025 | 19.30 | 19.44 | 19.03 | 19.05 | 19.05 | -0.05% | 7,665 |
| Aug 18, 2025 | 19.30 | 19.30 | 19.03 | 19.06 | 19.06 | 0.37% | 4,590 |
| Aug 15, 2025 | 19.53 | 19.53 | 18.75 | 18.99 | 18.99 | -1.66% | 13,332 |
| Aug 14, 2025 | 19.29 | 19.47 | 19.13 | 19.31 | 19.31 | -1.93% | 13,182 |
| Aug 13, 2025 | 19.71 | 19.75 | 19.54 | 19.69 | 19.69 | 0.77% | 14,568 |
| Aug 12, 2025 | 19.00 | 19.59 | 18.91 | 19.54 | 19.54 | 2.84% | 16,886 |
| Aug 11, 2025 | 19.05 | 19.27 | 18.85 | 19.00 | 19.00 | 0.48% | 6,342 |
| Aug 8, 2025 | 18.92 | 18.92 | 18.91 | 18.91 | 18.91 | 1.29% | 3,999 |
| Aug 7, 2025 | 18.72 | 18.72 | 18.65 | 18.67 | 18.67 | -0.27% | 14,599 |
| Aug 6, 2025 | 18.97 | 18.98 | 18.72 | 18.72 | 18.72 | -0.21% | 11,249 |
| Aug 5, 2025 | 18.75 | 18.92 | 18.66 | 18.76 | 18.76 | 0.59% | 18,728 |
| Aug 4, 2025 | 18.73 | 19.00 | 18.57 | 18.65 | 18.65 | 1.25% | 10,817 |
| Aug 1, 2025 | 18.36 | 18.74 | 18.36 | 18.42 | 18.42 | 0.05% | 32,262 |
| Jul 31, 2025 | 18.42 | 19.03 | 18.02 | 18.41 | 18.41 | -1.02% | 20,535 |