Skip to main content
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
18.00
+0.66 (3.81%)
At close: Jun 6, 2025, 4:00 PM
17.81
-0.19 (-1.06%)
After-hours: Jun 6, 2025, 4:04 PM EDT

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.6618.0017.5917.8117.812.71%16,796
Jun 5, 202517.2617.4017.2517.3417.340.35%12,060
Jun 4, 202517.4517.4517.2617.2817.28-1.76%9,727
Jun 3, 202517.3017.6417.3017.5917.591.27%35,650
Jun 2, 202517.4317.4617.2617.3717.37-0.40%8,315
May 30, 202517.5017.5017.4217.4417.44-0.51%15,283
May 29, 202517.3117.6817.3117.5317.531.27%6,074
May 28, 202517.4817.4917.3117.3117.31-1.37%8,481
May 27, 202517.6617.9417.3017.5517.551.50%6,404
May 23, 202517.0117.4217.0117.2917.29-0.49%16,204
May 22, 202517.2617.6817.2517.3817.38-0.71%19,224
May 21, 202517.2717.5317.2517.5017.50-52,217
May 20, 202517.4217.5917.4217.5017.50-0.46%4,599
May 19, 202517.3217.9117.2217.5817.580.46%9,611
May 16, 202517.8517.8517.0817.5017.50-1.80%37,067
May 15, 202517.7918.0717.6717.8217.821.02%7,234
May 14, 202517.7718.0017.5217.6417.64-0.62%16,323
May 13, 202517.9017.9017.5717.7517.75-6,643
May 12, 202517.9017.9017.2117.7517.753.68%19,129
May 9, 202517.1517.1517.1117.1217.12-0.23%9,065
May 8, 202517.0017.8317.0017.1617.161.06%26,572
May 7, 202516.8516.9816.7516.9816.981.62%20,061
May 6, 202516.8417.0016.7016.7116.71-1.12%12,451
May 5, 202517.4917.4916.6716.9016.90-3.26%21,569
May 2, 202517.2217.6917.0017.4717.472.76%14,802
May 1, 202517.1317.7016.5017.0017.00-1.11%66,804
Apr 30, 202516.6017.6216.6017.1917.193.00%16,849
Apr 29, 202516.3316.7116.3116.6916.693.28%18,301
Apr 28, 202515.7316.1715.7016.1616.163.26%21,313
Apr 25, 202515.5015.9315.4815.6515.651.76%28,648
Apr 24, 202515.5015.5115.2015.3815.38-0.19%16,788
Apr 23, 202515.3915.9515.1815.4115.413.28%14,683
Apr 22, 202514.6815.0114.5214.9214.923.47%14,129
Apr 21, 202514.4314.4614.0114.4214.42-0.14%15,181
Apr 17, 202514.3314.6514.0614.4414.440.70%25,231
Apr 16, 202514.3015.4613.9914.3414.340.07%25,206
Apr 15, 202514.3614.5914.3014.3314.330.99%25,787
Apr 14, 202514.3314.3513.9414.1914.19-0.98%29,609
Apr 11, 202514.5915.0013.8614.3314.33-1.44%25,485
Apr 10, 202515.2915.2914.3914.5414.54-7.80%25,064
Apr 9, 202514.7516.0014.4715.7715.777.17%22,914
Apr 8, 202515.2315.4914.3914.7214.72-3.32%44,192
Apr 7, 202515.3715.6414.6515.2215.220.93%29,574
Apr 4, 202514.1615.4513.8115.0815.080.73%125,119
Apr 3, 202515.9016.1214.6314.9714.97-9.98%55,378
Apr 2, 202516.5516.7816.4916.6316.630.18%20,359
Apr 1, 202516.5017.2016.5016.6016.600.48%8,306
Mar 31, 202516.8017.2016.5216.5216.52-3.50%38,138
Mar 28, 202517.5017.5017.0617.1217.12-0.93%23,754
Mar 27, 202517.3017.3217.2217.2817.280.70%5,477