John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
22.80
-0.15 (-0.65%)
Oct 9, 2026, 4:00 PM EDT - Market closed
John Marshall Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.91 | 23.09 | 22.79 | 22.80 | 22.80 | -0.65% | 136,447 |
| Oct 8, 2026 | 22.76 | 23.14 | 22.75 | 22.95 | 22.95 | 0.70% | 192,699 |
| Oct 7, 2026 | 22.79 | 22.99 | 22.68 | 22.79 | 22.79 | -0.52% | 160,046 |
| Oct 6, 2026 | 23.10 | 23.19 | 22.91 | 22.91 | 22.91 | -0.39% | 75,140 |
| Oct 5, 2026 | 23.01 | 23.22 | 22.95 | 23.00 | 23.00 | -0.04% | 69,089 |
| Oct 2, 2026 | 23.10 | 23.34 | 22.95 | 23.01 | 23.01 | 0.48% | 93,613 |
| Oct 1, 2026 | 22.72 | 22.97 | 22.55 | 22.90 | 22.90 | 0.84% | 90,359 |
| Sep 30, 2026 | 22.97 | 23.03 | 22.65 | 22.71 | 22.71 | -0.83% | 100,335 |
| Sep 29, 2026 | 23.18 | 23.32 | 22.81 | 22.90 | 22.90 | -0.87% | 53,110 |
| Sep 28, 2026 | 23.15 | 23.23 | 22.96 | 23.10 | 23.10 | 0.04% | 56,774 |
| Sep 25, 2026 | 23.00 | 23.32 | 22.96 | 23.09 | 23.09 | 0.61% | 60,041 |
| Sep 24, 2026 | 22.93 | 23.17 | 22.81 | 22.95 | 22.95 | 0.70% | 58,279 |
| Sep 23, 2026 | 23.22 | 23.42 | 22.75 | 22.79 | 22.79 | -2.02% | 58,795 |
| Sep 22, 2026 | 23.35 | 23.54 | 23.14 | 23.26 | 23.26 | 0.56% | 54,605 |
| Sep 21, 2026 | 23.15 | 23.48 | 23.11 | 23.13 | 23.13 | -0.09% | 70,269 |
| Sep 18, 2026 | 22.92 | 23.30 | 22.81 | 23.15 | 23.15 | 0.13% | 86,683 |
| Sep 17, 2026 | 23.40 | 23.66 | 22.95 | 23.12 | 23.12 | 0.17% | 81,402 |
| Sep 16, 2026 | 23.65 | 23.65 | 22.82 | 23.08 | 23.08 | -1.62% | 105,288 |
| Sep 15, 2026 | 23.44 | 23.95 | 23.41 | 23.46 | 23.46 | 0.56% | 61,096 |
| Sep 14, 2026 | 23.21 | 23.67 | 23.13 | 23.33 | 23.33 | 1.21% | 92,884 |
| Sep 11, 2026 | 23.35 | 23.60 | 22.88 | 23.05 | 23.05 | -0.60% | 85,950 |
| Sep 10, 2026 | 22.84 | 23.56 | 22.70 | 23.19 | 23.19 | 1.00% | 71,507 |
| Sep 9, 2026 | 23.43 | 23.58 | 22.84 | 22.96 | 22.96 | -1.92% | 175,014 |
| Sep 8, 2026 | 22.98 | 24.12 | 22.44 | 23.41 | 23.41 | 0.21% | 344,360 |
| Sep 4, 2026 | 23.21 | 23.66 | 23.03 | 23.36 | 23.36 | 0.13% | 36,082 |
| Sep 3, 2026 | 23.22 | 23.39 | 23.14 | 23.33 | 23.33 | 1.35% | 25,224 |
| Sep 2, 2026 | 22.66 | 23.48 | 22.66 | 23.02 | 23.02 | 2.04% | 53,707 |
| Sep 1, 2026 | 22.95 | 23.04 | 22.42 | 22.56 | 22.56 | -1.23% | 31,956 |
| Aug 31, 2026 | 22.75 | 23.10 | 22.65 | 22.84 | 22.84 | -0.41% | 42,055 |
| Aug 28, 2026 | 22.59 | 23.03 | 22.46 | 22.94 | 22.94 | 1.53% | 43,497 |
| Aug 27, 2026 | 22.57 | 22.80 | 22.32 | 22.59 | 22.59 | -0.44% | 53,021 |
| Aug 26, 2026 | 22.89 | 23.08 | 22.34 | 22.69 | 22.69 | -0.87% | 68,842 |
| Aug 25, 2026 | 23.24 | 23.30 | 22.69 | 22.89 | 22.89 | -0.65% | 18,319 |
| Aug 24, 2026 | 23.29 | 23.31 | 22.48 | 23.04 | 23.04 | -0.90% | 86,997 |
| Aug 21, 2026 | 23.18 | 23.50 | 22.88 | 23.25 | 23.25 | 1.00% | 23,902 |
| Aug 20, 2026 | 22.76 | 23.34 | 22.76 | 23.02 | 23.02 | 0.66% | 171,985 |
| Aug 19, 2026 | 23.35 | 23.90 | 22.87 | 22.87 | 22.87 | -0.39% | 42,185 |
| Aug 18, 2026 | 23.09 | 23.43 | 22.93 | 22.96 | 22.96 | -0.56% | 29,142 |
| Aug 17, 2026 | 23.15 | 23.44 | 22.92 | 23.09 | 23.09 | -0.69% | 23,372 |
| Aug 14, 2026 | 23.18 | 23.49 | 23.18 | 23.25 | 23.25 | -0.04% | 14,412 |
| Aug 13, 2026 | 23.47 | 23.67 | 23.25 | 23.26 | 23.26 | 0.22% | 17,234 |
| Aug 12, 2026 | 23.46 | 23.61 | 23.21 | 23.21 | 23.21 | -0.09% | 26,947 |
| Aug 11, 2026 | 23.10 | 23.47 | 22.91 | 23.23 | 23.23 | 1.22% | 18,771 |
| Aug 10, 2026 | 23.20 | 23.89 | 22.75 | 22.95 | 22.95 | -1.59% | 60,595 |
| Aug 7, 2026 | 23.50 | 23.50 | 23.07 | 23.32 | 23.32 | -0.13% | 16,140 |
| Aug 6, 2026 | 23.93 | 23.93 | 23.29 | 23.35 | 23.35 | -1.77% | 24,890 |
| Aug 5, 2026 | 23.71 | 23.81 | 23.11 | 23.77 | 23.77 | 0.25% | 24,669 |
| Aug 4, 2026 | 23.71 | 24.26 | 23.71 | 23.81 | 23.71 | 0.59% | 46,394 |
| Aug 3, 2026 | 23.40 | 23.88 | 23.40 | 23.67 | 23.57 | 2.03% | 36,163 |
| Jul 31, 2026 | 22.89 | 23.22 | 22.35 | 23.20 | 23.10 | 0.56% | 38,115 |