John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
18.57
-0.06 (-0.32%)
At close: Jul 15, 2025, 4:00 PM
18.50
-0.07 (-0.38%)
After-hours: Jul 15, 2025, 4:02 PM EDT
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.66 | 18.73 | 18.33 | 18.50 | 18.50 | -0.70% | 39,589 |
| Jul 14, 2025 | 18.88 | 18.99 | 18.37 | 18.63 | 18.63 | -1.17% | 41,948 |
| Jul 11, 2025 | 19.02 | 19.05 | 18.70 | 18.85 | 18.85 | -1.57% | 29,364 |
| Jul 10, 2025 | 19.00 | 19.38 | 19.00 | 19.15 | 19.15 | 0.58% | 9,907 |
| Jul 9, 2025 | 19.34 | 19.44 | 18.60 | 19.04 | 19.04 | -1.86% | 33,704 |
| Jul 8, 2025 | 19.37 | 19.74 | 19.32 | 19.40 | 19.40 | -0.41% | 16,423 |
| Jul 7, 2025 | 19.44 | 19.99 | 19.42 | 19.48 | 19.48 | 1.14% | 39,874 |
| Jul 3, 2025 | 19.50 | 19.58 | 19.12 | 19.26 | 19.26 | 0.57% | 12,443 |
| Jul 2, 2025 | 19.21 | 19.37 | 19.07 | 19.15 | 19.15 | 0.26% | 15,316 |
| Jul 1, 2025 | 18.51 | 19.20 | 18.50 | 19.10 | 19.10 | 3.08% | 15,307 |
| Jun 30, 2025 | 18.69 | 18.82 | 18.50 | 18.53 | 18.53 | -0.75% | 17,683 |
| Jun 27, 2025 | 18.50 | 18.99 | 18.48 | 18.67 | 18.67 | -0.90% | 63,055 |
| Jun 26, 2025 | 18.55 | 18.84 | 18.55 | 18.84 | 18.54 | 1.40% | 7,070 |
| Jun 25, 2025 | 18.69 | 18.69 | 18.50 | 18.58 | 18.29 | -0.16% | 11,919 |
| Jun 24, 2025 | 18.53 | 18.89 | 18.48 | 18.61 | 18.32 | 1.09% | 36,689 |
| Jun 23, 2025 | 18.02 | 18.50 | 18.00 | 18.41 | 18.12 | 2.28% | 14,784 |
| Jun 20, 2025 | 17.95 | 18.00 | 17.68 | 18.00 | 17.72 | 1.29% | 31,500 |
| Jun 18, 2025 | 17.30 | 17.77 | 17.30 | 17.77 | 17.49 | 2.60% | 29,510 |
| Jun 17, 2025 | 17.41 | 17.55 | 17.32 | 17.32 | 17.05 | -1.31% | 10,115 |
| Jun 16, 2025 | 17.10 | 17.55 | 17.10 | 17.55 | 17.27 | 2.75% | 14,804 |
| Jun 13, 2025 | 17.14 | 17.37 | 16.27 | 17.08 | 16.81 | -2.01% | 21,906 |
| Jun 12, 2025 | 17.50 | 17.50 | 17.16 | 17.43 | 17.15 | -0.17% | 14,496 |
| Jun 11, 2025 | 17.81 | 17.81 | 17.38 | 17.46 | 17.18 | -1.52% | 20,113 |
| Jun 10, 2025 | 17.59 | 17.73 | 17.57 | 17.73 | 17.45 | 0.91% | 4,779 |
| Jun 9, 2025 | 17.80 | 17.80 | 17.43 | 17.57 | 17.29 | -1.35% | 14,591 |
| Jun 6, 2025 | 17.66 | 18.00 | 17.59 | 17.81 | 17.53 | 2.71% | 16,796 |
| Jun 5, 2025 | 17.26 | 17.40 | 17.25 | 17.34 | 17.07 | 0.35% | 12,060 |
| Jun 4, 2025 | 17.45 | 17.45 | 17.26 | 17.28 | 17.01 | -1.76% | 9,727 |
| Jun 3, 2025 | 17.30 | 17.64 | 17.30 | 17.59 | 17.31 | 1.27% | 35,650 |
| Jun 2, 2025 | 17.43 | 17.46 | 17.26 | 17.37 | 17.10 | -0.40% | 8,315 |
| May 30, 2025 | 17.50 | 17.50 | 17.42 | 17.44 | 17.16 | -0.51% | 15,283 |
| May 29, 2025 | 17.31 | 17.68 | 17.31 | 17.53 | 17.25 | 1.27% | 6,074 |
| May 28, 2025 | 17.48 | 17.49 | 17.31 | 17.31 | 17.04 | -1.37% | 8,481 |
| May 27, 2025 | 17.66 | 17.94 | 17.30 | 17.55 | 17.27 | 1.50% | 6,404 |
| May 23, 2025 | 17.01 | 17.42 | 17.01 | 17.29 | 17.02 | -0.49% | 16,204 |
| May 22, 2025 | 17.26 | 17.68 | 17.25 | 17.38 | 17.10 | -0.71% | 19,224 |
| May 21, 2025 | 17.27 | 17.53 | 17.25 | 17.50 | 17.22 | - | 52,217 |
| May 20, 2025 | 17.42 | 17.59 | 17.42 | 17.50 | 17.22 | -0.46% | 4,599 |
| May 19, 2025 | 17.32 | 17.91 | 17.22 | 17.58 | 17.30 | 0.46% | 9,611 |
| May 16, 2025 | 17.85 | 17.85 | 17.08 | 17.50 | 17.22 | -1.80% | 37,067 |
| May 15, 2025 | 17.79 | 18.07 | 17.67 | 17.82 | 17.54 | 1.02% | 7,234 |
| May 14, 2025 | 17.77 | 18.00 | 17.52 | 17.64 | 17.36 | -0.62% | 16,323 |
| May 13, 2025 | 17.90 | 17.90 | 17.57 | 17.75 | 17.47 | - | 6,643 |
| May 12, 2025 | 17.90 | 17.90 | 17.21 | 17.75 | 17.47 | 3.68% | 19,129 |
| May 9, 2025 | 17.15 | 17.15 | 17.11 | 17.12 | 16.85 | -0.23% | 9,065 |
| May 8, 2025 | 17.00 | 17.83 | 17.00 | 17.16 | 16.89 | 1.06% | 26,572 |
| May 7, 2025 | 16.85 | 16.98 | 16.75 | 16.98 | 16.71 | 1.62% | 20,061 |
| May 6, 2025 | 16.84 | 17.00 | 16.70 | 16.71 | 16.45 | -1.12% | 12,451 |
| May 5, 2025 | 17.49 | 17.49 | 16.67 | 16.90 | 16.63 | -3.26% | 21,569 |
| May 2, 2025 | 17.22 | 17.69 | 17.00 | 17.47 | 17.19 | 2.76% | 14,802 |