John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
19.72
-0.25 (-1.23%)
At close: Mar 17, 2026, 4:00 PM EDT
19.80
+0.09 (0.43%)
After-hours: Mar 17, 2026, 4:10 PM EDT
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 20.10 | 20.13 | 19.61 | 19.72 | 19.72 | -1.23% | 27,872 |
| Mar 16, 2026 | 19.97 | 20.12 | 19.70 | 19.96 | 19.96 | 1.84% | 19,946 |
| Mar 13, 2026 | 20.03 | 20.03 | 19.60 | 19.60 | 19.60 | -0.46% | 29,645 |
| Mar 12, 2026 | 19.65 | 19.79 | 19.50 | 19.69 | 19.69 | -0.86% | 205,800 |
| Mar 11, 2026 | 19.52 | 19.86 | 19.50 | 19.86 | 19.86 | 1.53% | 23,698 |
| Mar 10, 2026 | 19.47 | 19.91 | 19.30 | 19.56 | 19.56 | -0.05% | 30,698 |
| Mar 9, 2026 | 19.45 | 19.61 | 19.05 | 19.57 | 19.57 | 0.31% | 21,854 |
| Mar 6, 2026 | 19.21 | 19.51 | 19.02 | 19.51 | 19.51 | 0.57% | 23,612 |
| Mar 5, 2026 | 19.96 | 19.96 | 19.25 | 19.40 | 19.40 | -2.81% | 25,993 |
| Mar 4, 2026 | 19.75 | 20.19 | 19.66 | 19.96 | 19.96 | 2.04% | 34,260 |
| Mar 3, 2026 | 19.52 | 19.75 | 19.34 | 19.56 | 19.56 | -0.91% | 18,657 |
| Mar 2, 2026 | 19.20 | 20.16 | 19.17 | 19.74 | 19.74 | 2.81% | 24,321 |
| Feb 27, 2026 | 19.75 | 19.83 | 19.20 | 19.20 | 19.20 | -4.00% | 36,366 |
| Feb 26, 2026 | 19.99 | 20.22 | 19.81 | 20.00 | 20.00 | 0.20% | 17,332 |
| Feb 25, 2026 | 19.58 | 19.96 | 19.58 | 19.96 | 19.96 | 1.94% | 9,179 |
| Feb 24, 2026 | 19.71 | 19.71 | 19.50 | 19.58 | 19.58 | -0.36% | 8,705 |
| Feb 23, 2026 | 20.15 | 20.15 | 19.53 | 19.65 | 19.65 | -2.04% | 18,940 |
| Feb 20, 2026 | 19.91 | 20.16 | 19.85 | 20.06 | 20.06 | 0.65% | 15,266 |
| Feb 19, 2026 | 19.72 | 20.03 | 19.71 | 19.93 | 19.93 | 0.61% | 9,045 |
| Feb 18, 2026 | 20.00 | 20.25 | 19.81 | 19.81 | 19.81 | -1.44% | 15,410 |
| Feb 17, 2026 | 20.10 | 20.20 | 19.95 | 20.10 | 20.10 | 0.50% | 12,446 |
| Feb 13, 2026 | 20.20 | 20.25 | 19.93 | 20.00 | 20.00 | -1.16% | 10,803 |
| Feb 12, 2026 | 20.72 | 20.75 | 19.89 | 20.24 | 20.24 | -1.10% | 12,555 |
| Feb 11, 2026 | 20.99 | 21.03 | 20.41 | 20.46 | 20.46 | -2.11% | 19,935 |
| Feb 10, 2026 | 20.90 | 21.20 | 20.90 | 20.90 | 20.81 | -0.48% | 24,556 |
| Feb 9, 2026 | 20.95 | 21.00 | 20.63 | 21.00 | 20.91 | 0.57% | 20,951 |
| Feb 6, 2026 | 20.99 | 21.00 | 20.85 | 20.88 | 20.79 | 0.19% | 17,578 |
| Feb 5, 2026 | 20.90 | 20.92 | 20.63 | 20.84 | 20.75 | -0.71% | 13,962 |
| Feb 4, 2026 | 20.98 | 21.04 | 20.76 | 20.99 | 20.90 | - | 29,019 |
| Feb 3, 2026 | 20.90 | 20.99 | 20.73 | 20.99 | 20.90 | 0.29% | 12,923 |
| Feb 2, 2026 | 20.60 | 21.00 | 20.60 | 20.93 | 20.84 | 1.41% | 24,319 |
| Jan 30, 2026 | 20.50 | 20.74 | 20.00 | 20.64 | 20.55 | 0.05% | 28,366 |
| Jan 29, 2026 | 20.20 | 20.72 | 20.17 | 20.63 | 20.54 | 3.15% | 21,099 |
| Jan 28, 2026 | 20.50 | 20.62 | 19.72 | 20.00 | 19.91 | 0.10% | 30,541 |
| Jan 27, 2026 | 19.94 | 20.27 | 19.70 | 19.98 | 19.89 | -0.10% | 15,306 |
| Jan 26, 2026 | 20.20 | 20.96 | 19.81 | 20.00 | 19.91 | -1.33% | 11,749 |
| Jan 23, 2026 | 20.65 | 20.82 | 20.14 | 20.27 | 20.18 | -2.27% | 13,175 |
| Jan 22, 2026 | 21.15 | 21.29 | 20.57 | 20.74 | 20.65 | -1.98% | 17,892 |
| Jan 21, 2026 | 20.21 | 21.25 | 20.21 | 21.16 | 21.07 | 4.65% | 27,889 |
| Jan 20, 2026 | 19.51 | 20.35 | 19.51 | 20.22 | 20.13 | 2.02% | 33,186 |
| Jan 16, 2026 | 19.75 | 20.19 | 19.75 | 19.82 | 19.73 | -0.80% | 13,322 |
| Jan 15, 2026 | 19.91 | 20.13 | 19.86 | 19.98 | 19.89 | 0.86% | 13,820 |
| Jan 14, 2026 | 19.54 | 20.00 | 19.50 | 19.81 | 19.72 | 1.64% | 25,382 |
| Jan 13, 2026 | 19.59 | 19.59 | 19.49 | 19.49 | 19.41 | -0.51% | 3,601 |
| Jan 12, 2026 | 19.41 | 19.59 | 19.35 | 19.59 | 19.51 | 0.31% | 6,551 |
| Jan 9, 2026 | 19.93 | 19.93 | 19.38 | 19.53 | 19.45 | -1.51% | 25,719 |
| Jan 8, 2026 | 19.35 | 20.35 | 19.35 | 19.83 | 19.74 | 2.27% | 30,710 |
| Jan 7, 2026 | 19.41 | 19.57 | 19.36 | 19.39 | 19.31 | -1.17% | 14,921 |
| Jan 6, 2026 | 19.75 | 19.83 | 19.52 | 19.62 | 19.54 | -1.36% | 22,278 |
| Jan 5, 2026 | 19.68 | 20.22 | 19.62 | 19.89 | 19.80 | 0.86% | 24,010 |