Skip to main content
logo
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
22.51
-0.33 (-1.44%)
Sep 1, 2026, 4:00 PM EDT - Market closed

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202622.9523.0422.5022.72--0.53%14,514
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
Aug 21, 202623.1823.5022.8823.2523.251.00%23,902
Aug 20, 202622.7623.3422.7623.0223.020.66%171,985
Aug 19, 202623.3523.9022.8722.8722.87-0.39%42,185
Aug 18, 202623.0923.4322.9322.9622.96-0.56%29,142
Aug 17, 202623.1523.4422.9223.0923.09-0.69%23,372
Aug 14, 202623.1823.4923.1823.2523.25-0.04%14,412
Aug 13, 202623.4723.6723.2523.2623.260.22%17,234
Aug 12, 202623.4623.6123.2123.2123.21-0.09%26,947
Aug 11, 202623.1023.4722.9123.2323.231.22%18,771
Aug 10, 202623.2023.8922.7522.9522.95-1.59%60,595
Aug 7, 202623.5023.5023.0723.3223.32-0.13%16,140
Aug 6, 202623.9323.9323.2923.3523.35-1.77%24,890
Aug 5, 202623.7123.8123.1123.7723.770.25%24,669
Aug 4, 202623.7124.2623.7123.8123.710.59%46,394
Aug 3, 202623.4023.8823.4023.6723.572.03%36,163
Jul 31, 202622.8923.2222.3523.2023.100.56%38,115
Jul 30, 202623.3023.4622.9323.0722.97-0.65%29,196
Jul 29, 202623.4823.7923.2023.2223.12-1.53%32,987
Jul 28, 202623.4123.7923.3823.5823.481.25%41,864
Jul 27, 202622.7923.2922.5623.2923.194.25%39,138
Jul 24, 202622.2722.7821.9622.3422.250.99%47,430
Jul 23, 202621.9023.0221.7922.1222.03-0.27%50,227
Jul 22, 202622.8923.3921.6522.1822.091.14%40,677
Jul 21, 202621.7522.5021.7121.9321.840.64%26,094
Jul 20, 202622.5122.5421.7921.7921.70-1.76%23,130
Jul 17, 202622.7423.1421.7622.1822.09-3.23%33,242
Jul 16, 202621.9423.2821.9422.9222.824.47%65,227
Jul 15, 202621.5422.4621.5421.9421.850.64%35,171
Jul 14, 202621.9222.2921.7021.8021.71-0.59%29,077
Jul 13, 202621.0122.4321.0121.9321.840.41%25,998
Jul 10, 202621.7622.0021.6521.8421.75-0.18%31,838
Jul 9, 202621.5022.0721.5021.8821.791.63%20,182
Jul 8, 202621.7522.2021.5221.5321.44-1.60%29,925
Jul 7, 202622.2922.3421.8221.8821.79-1.04%25,906
Jul 6, 202622.7822.7821.7022.1122.02-0.27%25,807
Jul 2, 202622.5822.7822.1622.1722.08-1.60%24,230
Jul 1, 202622.1322.7521.0122.5322.443.35%40,228
Jun 30, 202622.0022.0921.5421.8021.71-0.32%58,301
Jun 29, 202621.0722.0521.0721.8721.78-0.59%38,591
Jun 26, 202622.0022.7321.5122.0021.910.27%283,932
Jun 25, 202621.9122.1121.5121.9421.85-31,197
Jun 24, 202621.8822.2721.8021.9421.850.23%97,659
Jun 23, 202621.5922.1021.4521.8921.801.77%122,937