John Marshall Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.60	22.12	21.60	21.81	21.81	1.07%	37,098
Jun 8, 2026	21.43	21.60	21.40	21.58	21.58	0.75%	18,292
Jun 5, 2026	21.19	21.82	21.19	21.42	21.42	1.23%	45,239
Jun 4, 2026	21.00	21.22	20.80	21.16	21.16	1.93%	19,649
Jun 3, 2026	21.14	21.21	20.60	20.76	20.76	-1.89%	42,957
Jun 2, 2026	20.72	21.26	20.72	21.16	21.16	1.39%	17,634
Jun 1, 2026	21.27	21.28	20.71	20.87	20.87	-1.88%	31,131
May 29, 2026	21.13	21.48	20.86	21.27	21.27	0.24%	34,778
May 28, 2026	21.13	21.40	21.01	21.22	21.22	-0.09%	23,249
May 27, 2026	21.27	21.45	21.16	21.24	21.24	-0.38%	15,760
May 26, 2026	21.11	21.34	20.97	21.32	21.32	1.23%	24,981
May 22, 2026	21.23	21.23	20.83	21.06	21.06	-0.28%	24,672
May 21, 2026	20.87	21.25	20.84	21.12	21.12	0.31%	22,122
May 20, 2026	20.80	21.60	20.80	21.06	21.06	0.69%	43,665
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	0.83%	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