John Marshall Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.39%	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
May 8, 2026	21.35	21.59	21.09	21.20	21.11	-1.26%	33,030
May 7, 2026	21.50	21.61	20.96	21.47	21.38	0.28%	30,455
May 6, 2026	21.60	21.66	20.85	21.41	21.32	-0.60%	21,793
May 5, 2026	21.03	21.57	21.02	21.54	21.45	2.47%	26,517
May 4, 2026	21.29	21.39	20.86	21.02	20.93	-2.05%	30,288
May 1, 2026	21.00	21.74	21.00	21.46	21.37	2.19%	18,216
Apr 30, 2026	20.88	21.25	20.88	21.00	20.91	0.57%	23,377
Apr 29, 2026	21.39	21.39	20.42	20.88	20.79	-3.42%	36,535
Apr 28, 2026	21.95	22.10	21.62	21.62	21.53	-0.69%	39,063
Apr 27, 2026	20.87	22.00	20.87	21.77	21.67	3.52%	56,071
Apr 24, 2026	20.97	21.07	20.74	21.03	20.94	-0.47%	21,163
Apr 23, 2026	21.48	21.48	21.05	21.13	21.04	-0.52%	21,046
Apr 22, 2026	21.20	21.46	21.16	21.24	21.15	-	27,112
Apr 21, 2026	21.34	21.69	21.14	21.24	21.15	-0.98%	40,100
Apr 20, 2026	21.06	21.85	21.06	21.45	21.36	2.00%	103,305
Apr 17, 2026	21.08	21.62	21.02	21.03	20.94	1.30%	184,502
Apr 16, 2026	20.72	20.92	20.69	20.76	20.67	0.05%	56,067
Apr 15, 2026	20.98	21.05	20.72	20.75	20.66	-0.43%	128,524
Apr 14, 2026	20.93	20.93	20.66	20.84	20.75	-	36,512
Apr 13, 2026	20.73	20.95	20.66	20.84	20.75	0.39%	49,852
Apr 10, 2026	20.82	21.00	20.64	20.76	20.67	-0.34%	36,880
Apr 9, 2026	20.70	21.00	20.70	20.83	20.74	0.05%	56,152
Apr 8, 2026	20.93	21.00	20.75	20.82	20.73	1.51%	51,722
Apr 7, 2026	20.40	20.64	20.40	20.51	20.42	-0.02%	40,674
Apr 6, 2026	20.67	20.68	20.45	20.52	20.43	0.61%	23,228
Apr 2, 2026	20.10	20.54	20.10	20.39	20.30	0.20%	12,785
Apr 1, 2026	20.44	20.71	20.26	20.35	20.26	0.35%	12,322
Mar 31, 2026	20.50	20.56	20.15	20.28	20.19	-0.69%	21,573
Mar 30, 2026	20.29	20.42	19.91	20.42	20.33	1.85%	21,843
Mar 27, 2026	20.02	20.11	19.88	20.05	19.96	-0.45%	9,815
Mar 26, 2026	19.75	20.22	19.75	20.14	20.05	1.16%	8,141
Mar 25, 2026	20.36	20.36	19.79	19.91	19.82	-0.87%	16,051
Mar 24, 2026	19.90	20.31	19.90	20.09	20.00	0.63%	17,833
Mar 23, 2026	19.73	20.26	19.63	19.96	19.87	2.46%	30,739
Mar 20, 2026	19.57	19.57	19.21	19.48	19.39	-0.28%	57,276
Mar 19, 2026	19.14	19.59	19.14	19.54	19.45	2.06%	23,404
Mar 18, 2026	19.53	19.67	19.12	19.14	19.06	-2.92%	39,648
Mar 17, 2026	20.10	20.13	19.61	19.72	19.63	-1.23%	27,872
Mar 16, 2026	19.97	20.12	19.70	19.96	19.87	1.84%	19,946
Mar 13, 2026	20.03	20.03	19.60	19.60	19.51	-0.46%	29,645
Mar 12, 2026	19.65	19.79	19.50	19.69	19.60	-0.86%	205,800
Mar 11, 2026	19.52	19.86	19.50	19.86	19.77	1.53%	23,698
Mar 10, 2026	19.47	19.91	19.30	19.56	19.47	-0.05%	30,698