John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
19.67
+0.09 (0.46%)
Feb 25, 2026, 10:08 AM EST - Market open
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 20.11 | 20.17 | 19.61 | 19.72 | 19.64 | -1.35% | 21,025 |
| Dec 31, 2025 | 20.09 | 20.16 | 19.91 | 19.99 | 19.90 | -0.25% | 11,911 |
| Dec 30, 2025 | 20.31 | 20.47 | 19.96 | 20.04 | 19.95 | -2.10% | 18,641 |
| Dec 29, 2025 | 20.36 | 20.55 | 20.29 | 20.47 | 20.38 | 0.15% | 9,744 |
| Dec 26, 2025 | 20.27 | 20.52 | 20.27 | 20.44 | 20.35 | 0.84% | 5,618 |
| Dec 24, 2025 | 20.50 | 20.50 | 20.27 | 20.27 | 20.18 | -0.20% | 4,978 |
| Dec 23, 2025 | 20.57 | 20.88 | 20.26 | 20.31 | 20.22 | -2.36% | 12,104 |
| Dec 22, 2025 | 21.22 | 21.33 | 20.68 | 20.80 | 20.71 | -2.62% | 18,639 |
| Dec 19, 2025 | 21.26 | 21.49 | 21.05 | 21.36 | 21.27 | 0.14% | 52,956 |
| Dec 18, 2025 | 21.45 | 21.50 | 21.13 | 21.33 | 21.24 | -0.19% | 22,631 |
| Dec 17, 2025 | 21.19 | 21.49 | 21.12 | 21.37 | 21.28 | 1.52% | 16,035 |
| Dec 16, 2025 | 21.05 | 21.11 | 20.87 | 21.05 | 20.96 | 0.67% | 17,152 |
| Dec 15, 2025 | 20.88 | 21.19 | 20.73 | 20.91 | 20.82 | 0.87% | 32,084 |
| Dec 12, 2025 | 20.66 | 20.88 | 20.63 | 20.73 | 20.64 | 0.24% | 17,643 |
| Dec 11, 2025 | 20.56 | 20.97 | 20.45 | 20.68 | 20.59 | 1.03% | 22,842 |