John Marshall Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	22.89	23.39	21.65	22.18	22.18	1.14%	40,677
Jul 21, 2026	21.75	22.50	21.71	21.93	21.93	0.64%	26,094
Jul 20, 2026	22.51	22.54	21.79	21.79	21.79	-1.76%	23,130
Jul 17, 2026	22.74	23.14	21.76	22.18	22.18	-3.23%	33,242
Jul 16, 2026	21.94	23.28	21.94	22.92	22.92	4.47%	65,227
Jul 15, 2026	21.54	22.46	21.54	21.94	21.94	0.64%	35,171
Jul 14, 2026	21.92	22.29	21.70	21.80	21.80	-0.59%	29,077
Jul 13, 2026	21.01	22.43	21.01	21.93	21.93	0.41%	25,889
Jul 10, 2026	21.76	22.00	21.65	21.84	21.84	-0.18%	31,838
Jul 9, 2026	21.50	22.07	21.50	21.88	21.88	1.63%	20,182
Jul 8, 2026	21.75	22.20	21.52	21.53	21.53	-1.60%	29,925
Jul 7, 2026	22.29	22.34	21.82	21.88	21.88	-1.04%	25,906
Jul 6, 2026	22.78	22.78	21.70	22.11	22.11	-0.27%	25,807
Jul 2, 2026	22.58	22.78	22.16	22.17	22.17	-1.60%	24,230
Jul 1, 2026	22.13	22.75	21.01	22.53	22.53	3.35%	40,228
Jun 30, 2026	22.00	22.09	21.54	21.80	21.80	-0.32%	58,301
Jun 29, 2026	21.07	22.05	21.07	21.87	21.87	-0.59%	38,591
Jun 26, 2026	22.00	22.73	21.51	22.00	22.00	0.27%	283,932
Jun 25, 2026	21.91	22.11	21.51	21.94	21.94	-	31,197
Jun 24, 2026	21.88	22.27	21.80	21.94	21.94	0.23%	97,659
Jun 23, 2026	21.59	22.10	21.45	21.89	21.89	1.77%	122,937
Jun 22, 2026	21.30	21.64	21.24	21.51	21.51	0.94%	55,836
Jun 18, 2026	21.19	21.36	21.01	21.31	21.31	0.05%	70,816
Jun 17, 2026	21.55	21.69	21.10	21.30	21.30	-	55,008
Jun 16, 2026	21.77	21.91	21.25	21.30	21.30	-2.16%	87,651
Jun 15, 2026	21.90	21.90	21.44	21.77	21.77	0.28%	50,763
Jun 12, 2026	21.69	21.89	21.47	21.71	21.71	0.98%	44,566
Jun 11, 2026	21.74	21.86	21.32	21.50	21.50	-0.69%	35,662
Jun 10, 2026	22.00	22.35	21.59	21.65	21.65	-0.73%	75,107
Jun 9, 2026	21.60	22.12	21.60	21.81	21.81	1.07%	37,098
Jun 8, 2026	21.43	21.60	21.40	21.58	21.58	0.75%	18,292
Jun 5, 2026	21.19	21.82	21.19	21.42	21.42	1.23%	45,239
Jun 4, 2026	21.00	21.22	20.80	21.16	21.16	1.93%	19,649
Jun 3, 2026	21.14	21.21	20.60	20.76	20.76	-1.89%	42,957
Jun 2, 2026	20.72	21.26	20.72	21.16	21.16	1.39%	17,634
Jun 1, 2026	21.27	21.28	20.71	20.87	20.87	-1.88%	31,131
May 29, 2026	21.13	21.48	20.86	21.27	21.27	0.24%	34,838
May 28, 2026	21.13	21.40	21.01	21.22	21.22	-0.09%	23,249
May 27, 2026	21.27	21.45	21.16	21.24	21.24	-0.38%	15,804
May 26, 2026	21.11	21.34	20.97	21.32	21.32	1.23%	24,986
May 22, 2026	21.23	21.23	20.83	21.06	21.06	-0.28%	24,672
May 21, 2026	20.87	21.25	20.84	21.12	21.12	0.31%	22,122
May 20, 2026	20.80	21.60	20.80	21.06	21.06	0.69%	43,665
May 19, 2026	21.28	21.84	20.82	20.91	20.91	-1.60%	27,154
May 18, 2026	20.71	21.82	20.71	21.25	21.25	2.81%	57,839
May 15, 2026	20.80	21.03	20.51	20.67	20.67	-1.01%	45,320
May 14, 2026	20.74	21.23	20.26	20.88	20.88	1.36%	67,666
May 13, 2026	20.25	20.98	20.25	20.60	20.60	0.83%	30,030
May 12, 2026	20.67	20.67	20.36	20.52	20.43	-1.35%	25,034
May 11, 2026	21.12	21.25	20.80	20.80	20.71	-1.89%	16,373