Skip to main content
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
21.50
+0.50 (2.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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