John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
21.65
-0.12 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
21.62
-0.03 (-0.14%)
After-hours: Apr 28, 2026, 4:10 PM EDT
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.95 | 22.10 | 21.62 | 21.65 | 21.65 | -0.55% | 39,063 |
| Apr 27, 2026 | 20.87 | 22.00 | 20.87 | 21.77 | 21.77 | 3.52% | 56,071 |
| Apr 24, 2026 | 20.97 | 21.07 | 20.74 | 21.03 | 21.03 | -0.47% | 21,163 |
| Apr 23, 2026 | 21.48 | 21.48 | 21.05 | 21.13 | 21.13 | -0.52% | 21,046 |
| Apr 22, 2026 | 21.20 | 21.46 | 21.16 | 21.24 | 21.24 | - | 27,112 |
| Apr 21, 2026 | 21.34 | 21.69 | 21.14 | 21.24 | 21.24 | -0.98% | 40,100 |
| Apr 20, 2026 | 21.06 | 21.85 | 21.06 | 21.45 | 21.45 | 2.00% | 103,305 |
| Apr 17, 2026 | 21.08 | 21.62 | 21.02 | 21.03 | 21.03 | 1.30% | 184,502 |
| Apr 16, 2026 | 20.72 | 20.92 | 20.69 | 20.76 | 20.76 | 0.05% | 56,067 |
| Apr 15, 2026 | 20.98 | 21.05 | 20.72 | 20.75 | 20.75 | -0.43% | 128,524 |
| Apr 14, 2026 | 20.93 | 20.93 | 20.66 | 20.84 | 20.84 | - | 36,512 |
| Apr 13, 2026 | 20.73 | 20.95 | 20.66 | 20.84 | 20.84 | 0.39% | 49,852 |
| Apr 10, 2026 | 20.82 | 21.00 | 20.64 | 20.76 | 20.76 | -0.34% | 36,880 |
| Apr 9, 2026 | 20.70 | 21.00 | 20.70 | 20.83 | 20.83 | 0.05% | 56,152 |
| Apr 8, 2026 | 20.93 | 21.00 | 20.75 | 20.82 | 20.82 | 1.51% | 51,722 |
| Apr 7, 2026 | 20.40 | 20.64 | 20.40 | 20.51 | 20.51 | -0.02% | 40,674 |
| Apr 6, 2026 | 20.67 | 20.68 | 20.45 | 20.52 | 20.52 | 0.61% | 23,228 |
| Apr 2, 2026 | 20.10 | 20.54 | 20.10 | 20.39 | 20.39 | 0.20% | 12,785 |
| Apr 1, 2026 | 20.44 | 20.71 | 20.26 | 20.35 | 20.35 | 0.35% | 12,322 |
| Mar 31, 2026 | 20.50 | 20.56 | 20.15 | 20.28 | 20.28 | -0.69% | 21,573 |
| Mar 30, 2026 | 20.29 | 20.42 | 19.91 | 20.42 | 20.42 | 1.85% | 21,843 |
| Mar 27, 2026 | 20.02 | 20.11 | 19.88 | 20.05 | 20.05 | -0.45% | 9,815 |
| Mar 26, 2026 | 19.75 | 20.22 | 19.75 | 20.14 | 20.14 | 1.16% | 8,141 |
| Mar 25, 2026 | 20.36 | 20.36 | 19.79 | 19.91 | 19.91 | -0.87% | 16,051 |
| Mar 24, 2026 | 19.90 | 20.31 | 19.90 | 20.09 | 20.09 | 0.63% | 17,833 |
| Mar 23, 2026 | 19.73 | 20.26 | 19.63 | 19.96 | 19.96 | 2.46% | 30,739 |
| Mar 20, 2026 | 19.57 | 19.57 | 19.21 | 19.48 | 19.48 | -0.28% | 57,276 |
| Mar 19, 2026 | 19.14 | 19.59 | 19.14 | 19.54 | 19.54 | 2.06% | 23,404 |
| Mar 18, 2026 | 19.53 | 19.67 | 19.12 | 19.14 | 19.14 | -2.92% | 39,648 |
| 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% | 34,444 |
| Mar 3, 2026 | 19.52 | 19.75 | 19.34 | 19.56 | 19.56 | -0.91% | 18,682 |
| 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% | 12,449 |