Skip to main content
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
17.70
-0.63 (-3.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.6218.6217.5717.7017.70-3.44%32,103
Feb 20, 202519.1119.1618.3318.3318.33-5.03%10,755
Feb 19, 202519.1719.5018.9019.3019.30-0.67%6,889
Feb 18, 202519.6619.9919.3919.4319.43-1.27%12,555
Feb 14, 202519.9819.9819.5419.6819.68-0.96%7,038
Feb 13, 202519.4919.8719.2019.8719.872.63%12,006
Feb 12, 202519.3019.7719.3019.3619.36-1.17%10,869
Feb 11, 202519.3920.2019.3919.5919.59-0.96%10,840
Feb 10, 202519.3419.9319.2819.7819.782.28%11,151
Feb 7, 202519.2519.3419.0419.3419.34-2.67%20,850
Feb 6, 202519.6719.9919.6219.8719.870.40%6,151
Feb 5, 202519.7119.7919.7119.7919.792.81%8,145
Feb 4, 202518.6519.3218.6519.2519.253.16%15,134
Feb 3, 202518.6019.0118.6018.6618.66-1.32%13,924
Jan 31, 202519.4019.4418.8018.9118.91-3.72%15,368
Jan 30, 202519.9720.5018.8619.6419.641.97%15,942
Jan 29, 202518.8219.4118.8219.2619.262.45%12,844
Jan 28, 202518.7319.0018.4518.8018.80-1.05%20,068
Jan 27, 202518.9119.2318.6019.0019.001.01%24,166
Jan 24, 202518.9019.1218.6618.8118.81-2.03%14,447
Jan 23, 202519.6819.6818.8819.2019.201.27%21,269
Jan 22, 202519.5919.6718.9418.9618.96-4.63%12,416
Jan 21, 202518.8819.9418.8819.8819.884.63%18,851
Jan 17, 202519.2419.2418.6519.0019.00-0.21%28,478
Jan 16, 202519.6519.6518.9319.0419.04-3.69%12,553
Jan 15, 202519.6319.8519.1819.7719.774.05%8,968
Jan 14, 202518.4119.0017.8719.0019.003.77%19,420
Jan 13, 202518.9018.9018.0118.3118.31-2.35%25,520
Jan 10, 202519.7619.7618.2118.7518.75-6.34%36,636
Jan 8, 202520.0120.2119.9820.0220.020.10%20,739
Jan 7, 202519.8320.1719.3220.0020.00-20,154
Jan 6, 202519.9720.5619.8220.0020.00-0.35%13,804
Jan 3, 202519.6120.1419.4020.0720.070.96%25,424
Jan 2, 202520.0020.1918.3319.8819.88-1.00%15,331
Dec 31, 202420.7020.8920.0720.0820.08-2.05%10,946
Dec 30, 202420.1220.5020.0920.5020.502.14%26,700
Dec 27, 202420.4020.4520.0720.0720.07-3.74%8,424
Dec 26, 202420.6720.8520.2320.8520.850.53%7,184
Dec 24, 202420.8920.8920.5120.7420.74-1.24%5,800
Dec 23, 202421.1821.4320.6621.0021.00-2.33%11,934
Dec 20, 202420.5121.6020.5121.5021.502.38%69,753
Dec 19, 202421.0021.3820.4521.0021.001.20%27,063
Dec 18, 202421.9722.0619.9620.7520.75-4.60%40,194
Dec 17, 202421.8921.9021.5021.7521.75-0.32%11,414
Dec 16, 202421.8122.2021.6721.8221.820.83%8,891
Dec 13, 202421.2721.9921.2721.6421.640.09%13,679
Dec 12, 202422.1422.1921.6121.6221.62-2.92%6,782
Dec 11, 202422.7522.8522.1822.2722.27-1.63%18,307
Dec 10, 202422.4022.7522.0422.6422.640.62%18,036
Dec 9, 202422.7522.8322.5022.5022.50-0.88%9,004
Dec 6, 202422.7522.9922.5222.7022.70-1.52%7,816
Dec 5, 202423.0023.2222.5123.0523.050.70%31,172
Dec 4, 202422.5922.8922.2122.8922.892.32%12,091
Dec 3, 202423.0023.0022.1422.3722.37-2.82%10,901
Dec 2, 202422.6523.4622.4223.0223.021.63%13,851
Nov 29, 202422.5023.3022.5022.6522.65-1.91%8,827
Nov 27, 202423.3723.5622.8223.0923.09-0.43%10,848
Nov 26, 202423.9623.9923.0223.1923.19-2.81%10,080
Nov 25, 202424.0024.8823.7823.8623.861.02%26,211
Nov 22, 202423.1123.6222.6723.6223.622.79%13,781
Nov 21, 202422.1423.5422.1022.9822.984.45%12,793
Nov 20, 202423.4823.4821.9322.0022.00-7.21%26,350
Nov 19, 202424.1224.1223.5023.7123.71-2.35%12,827
Nov 18, 202424.9025.2123.9324.2824.28-1.62%20,449
Nov 15, 202424.7924.9324.4924.6824.681.02%16,544
Nov 14, 202424.5925.0024.3224.4324.43-0.69%16,998
Nov 13, 202426.0426.0524.6024.6024.60-4.06%30,107
Nov 12, 202426.0426.1625.5325.6425.64-1.31%22,843
Nov 11, 202424.7926.5224.7925.9825.985.70%23,681
Nov 8, 202424.0924.7323.9524.5824.582.63%31,284
Nov 7, 202424.3924.5723.4223.9523.95-2.24%51,150
Nov 6, 202422.1524.7022.1524.5024.5011.46%95,256
Nov 5, 202421.5122.0021.5121.9821.982.95%14,376
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