Skip to main content
logo
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
23.13
-0.02 (-0.09%)
At close: Sep 21, 2026, 4:00 PM EDT
23.23
+0.10 (0.43%)
After-hours: Sep 21, 2026, 4:10 PM EDT

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202623.1523.4823.1123.1323.13-0.09%70,269
Sep 18, 202622.9223.3022.8123.1523.150.13%86,683
Sep 17, 202623.4023.6622.9523.1223.120.17%81,402
Sep 16, 202623.6523.6522.8223.0823.08-1.62%105,288
Sep 15, 202623.4423.9523.4123.4623.460.56%61,096
Sep 14, 202623.2123.6723.1323.3323.331.21%92,884
Sep 11, 202623.3523.6022.8823.0523.05-0.60%85,950
Sep 10, 202622.8423.5622.7023.1923.191.00%71,507
Sep 9, 202623.4323.5822.8422.9622.96-1.92%175,014
Sep 8, 202622.9824.1222.4423.4123.410.21%344,360
Sep 4, 202623.2123.6623.0323.3623.360.13%36,082
Sep 3, 202623.2223.3923.1423.3323.331.35%25,224
Sep 2, 202622.6623.4822.6623.0223.022.04%53,707
Sep 1, 202622.9523.0422.4222.5622.56-1.23%31,956
Aug 31, 202622.7523.1022.6522.8422.84-0.41%42,055
Aug 28, 202622.5923.0322.4622.9422.941.53%43,497
Aug 27, 202622.5722.8022.3222.5922.59-0.44%53,021
Aug 26, 202622.8923.0822.3422.6922.69-0.87%68,842
Aug 25, 202623.2423.3022.6922.8922.89-0.65%18,319
Aug 24, 202623.2923.3122.4823.0423.04-0.90%86,997
Aug 21, 202623.1823.5022.8823.2523.251.00%23,902
Aug 20, 202622.7623.3422.7623.0223.020.66%171,985
Aug 19, 202623.3523.9022.8722.8722.87-0.39%42,185
Aug 18, 202623.0923.4322.9322.9622.96-0.56%29,142
Aug 17, 202623.1523.4422.9223.0923.09-0.69%23,372
Aug 14, 202623.1823.4923.1823.2523.25-0.04%14,412
Aug 13, 202623.4723.6723.2523.2623.260.22%17,234
Aug 12, 202623.4623.6123.2123.2123.21-0.09%26,947
Aug 11, 202623.1023.4722.9123.2323.231.22%18,771
Aug 10, 202623.2023.8922.7522.9522.95-1.59%60,595
Aug 7, 202623.5023.5023.0723.3223.32-0.13%16,140
Aug 6, 202623.9323.9323.2923.3523.35-1.77%24,890
Aug 5, 202623.7123.8123.1123.7723.770.25%24,669
Aug 4, 202623.7124.2623.7123.8123.710.59%46,394
Aug 3, 202623.4023.8823.4023.6723.572.03%36,163
Jul 31, 202622.8923.2222.3523.2023.100.56%38,115
Jul 30, 202623.3023.4622.9323.0722.97-0.65%29,196
Jul 29, 202623.4823.7923.2023.2223.12-1.53%32,987
Jul 28, 202623.4123.7923.3823.5823.481.25%41,864
Jul 27, 202622.7923.2922.5623.2923.194.25%39,138
Jul 24, 202622.2722.7821.9622.3422.250.99%47,430
Jul 23, 202621.9023.0221.7922.1222.03-0.27%50,227
Jul 22, 202622.8923.3921.6522.1822.091.14%40,677
Jul 21, 202621.7522.5021.7121.9321.840.64%26,094
Jul 20, 202622.5122.5421.7921.7921.70-1.76%23,130
Jul 17, 202622.7423.1421.7622.1822.09-3.23%33,242
Jul 16, 202621.9423.2821.9422.9222.824.47%65,227
Jul 15, 202621.5422.4621.5421.9421.850.64%35,171
Jul 14, 202621.9222.2921.7021.8021.71-0.59%29,077
Jul 13, 202621.0122.4321.0121.9321.840.41%25,998