John Marshall Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,668
Aug 4, 2026	23.71	24.26	23.71	23.81	23.71	0.59%	46,392
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
Jul 30, 2026	23.30	23.46	22.93	23.07	22.97	-0.65%	29,196
Jul 29, 2026	23.48	23.79	23.20	23.22	23.12	-1.53%	32,987
Jul 28, 2026	23.41	23.79	23.38	23.58	23.48	1.25%	41,864
Jul 27, 2026	22.79	23.29	22.56	23.29	23.19	4.25%	39,138
Jul 24, 2026	22.27	22.78	21.96	22.34	22.25	0.99%	47,430
Jul 23, 2026	21.90	23.02	21.79	22.12	22.03	-0.27%	50,227
Jul 22, 2026	22.89	23.39	21.65	22.18	22.09	1.14%	40,677
Jul 21, 2026	21.75	22.50	21.71	21.93	21.84	0.64%	26,094
Jul 20, 2026	22.51	22.54	21.79	21.79	21.70	-1.76%	23,130
Jul 17, 2026	22.74	23.14	21.76	22.18	22.09	-3.23%	33,242
Jul 16, 2026	21.94	23.28	21.94	22.92	22.82	4.47%	65,227
Jul 15, 2026	21.54	22.46	21.54	21.94	21.85	0.64%	35,171
Jul 14, 2026	21.92	22.29	21.70	21.80	21.71	-0.59%	29,077
Jul 13, 2026	21.01	22.43	21.01	21.93	21.84	0.41%	25,998
Jul 10, 2026	21.76	22.00	21.65	21.84	21.75	-0.18%	31,838
Jul 9, 2026	21.50	22.07	21.50	21.88	21.79	1.63%	20,182
Jul 8, 2026	21.75	22.20	21.52	21.53	21.44	-1.60%	29,925
Jul 7, 2026	22.29	22.34	21.82	21.88	21.79	-1.04%	25,906
Jul 6, 2026	22.78	22.78	21.70	22.11	22.02	-0.27%	25,807
Jul 2, 2026	22.58	22.78	22.16	22.17	22.08	-1.60%	24,230
Jul 1, 2026	22.13	22.75	21.01	22.53	22.44	3.35%	40,228
Jun 30, 2026	22.00	22.09	21.54	21.80	21.71	-0.32%	58,301
Jun 29, 2026	21.07	22.05	21.07	21.87	21.78	-0.59%	38,591
Jun 26, 2026	22.00	22.73	21.51	22.00	21.91	0.27%	283,932
Jun 25, 2026	21.91	22.11	21.51	21.94	21.85	-	31,197
Jun 24, 2026	21.88	22.27	21.80	21.94	21.85	0.23%	97,659
Jun 23, 2026	21.59	22.10	21.45	21.89	21.80	1.77%	122,937
Jun 22, 2026	21.30	21.64	21.24	21.51	21.42	0.94%	55,836
Jun 18, 2026	21.19	21.36	21.01	21.31	21.22	0.05%	70,816
Jun 17, 2026	21.55	21.69	21.10	21.30	21.21	-	55,008
Jun 16, 2026	21.77	21.91	21.25	21.30	21.21	-2.16%	87,651
Jun 15, 2026	21.90	21.90	21.44	21.77	21.68	0.28%	50,763
Jun 12, 2026	21.69	21.89	21.47	21.71	21.62	0.98%	44,566
Jun 11, 2026	21.74	21.86	21.32	21.50	21.41	-0.69%	35,662
Jun 10, 2026	22.00	22.35	21.59	21.65	21.56	-0.73%	75,107
Jun 9, 2026	21.60	22.12	21.60	21.81	21.72	1.07%	37,098
Jun 8, 2026	21.43	21.60	21.40	21.58	21.49	0.75%	18,292
Jun 5, 2026	21.19	21.82	21.19	21.42	21.33	1.23%	45,239
Jun 4, 2026	21.00	21.22	20.80	21.16	21.07	1.93%	19,649
Jun 3, 2026	21.14	21.21	20.60	20.76	20.67	-1.89%	42,957
Jun 2, 2026	20.72	21.26	20.72	21.16	21.07	1.39%	17,634
Jun 1, 2026	21.27	21.28	20.71	20.87	20.78	-1.88%	31,131