Skip to main content
logo
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
23.25
+0.31 (1.35%)
Nov 2, 2026, 4:00 PM EST - Market closed

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202623.1423.4022.8823.2523.251.35%136,801
Oct 30, 202623.1623.1822.7722.9422.94-0.95%131,100
Oct 29, 202623.1323.5023.0523.1623.161.18%132,102
Oct 28, 202623.3523.6622.6522.8922.89-1.93%465,062
Oct 27, 202623.5023.6223.2023.3423.34-0.13%398,078
Oct 26, 202623.6223.9923.1723.3723.37-1.14%418,754
Oct 23, 202623.4523.8223.3423.6423.640.55%306,996
Oct 22, 202622.9023.5822.9023.5123.512.48%600,828
Oct 21, 202622.8222.9822.7622.9422.940.61%217,431
Oct 20, 202622.8723.2322.7522.8022.80-253,691
Oct 19, 202622.9323.0022.7222.8022.80-0.44%261,782
Oct 16, 202622.9023.1522.7322.9022.900.48%332,568
Oct 15, 202622.7823.0522.7022.7922.790.53%337,137
Oct 14, 202622.8023.0022.5922.6722.67-1.48%278,288
Oct 13, 202623.0723.2222.8323.0123.010.35%173,775
Oct 12, 202622.7823.1322.6722.9322.930.57%127,953
Oct 9, 202622.9123.0922.7922.8022.80-0.65%136,447
Oct 8, 202622.7623.1422.7522.9522.950.70%192,707
Oct 7, 202622.7922.9922.6822.7922.79-0.52%160,046
Oct 6, 202623.1023.1922.9122.9122.91-0.39%75,746
Oct 5, 202623.0123.2222.9523.0023.00-0.04%69,091
Oct 2, 202623.1023.3422.9523.0123.010.48%93,613
Oct 1, 202622.7222.9722.5522.9022.900.84%90,359
Sep 30, 202622.9723.0322.6522.7122.71-0.83%100,335
Sep 29, 202623.1823.3222.8122.9022.90-0.87%53,152
Sep 28, 202623.1523.2322.9623.1023.100.04%56,774
Sep 25, 202623.0023.3222.9623.0923.090.61%60,041
Sep 24, 202622.9323.1722.8122.9522.950.70%58,279
Sep 23, 202623.2223.4222.7522.7922.79-2.02%58,796
Sep 22, 202623.3523.5423.1423.2623.260.56%54,612
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%105,289
Sep 15, 202623.4423.9523.4123.4623.460.56%61,101
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