JMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.72	45.74	45.63	45.67	-	-0.11%	565,650
Dec 4, 2025	45.72	45.72	45.65	45.72	45.72	-0.15%	583,024
Dec 3, 2025	45.79	45.82	45.72	45.79	45.79	0.11%	414,486
Dec 2, 2025	45.65	45.74	45.62	45.74	45.74	0.26%	556,183
Dec 1, 2025	45.66	45.66	45.59	45.62	45.62	-0.76%	376,693
Nov 28, 2025	45.98	46.00	45.91	45.97	45.78	-0.11%	182,113
Nov 26, 2025	45.97	46.03	45.91	46.02	45.83	0.02%	506,224
Nov 25, 2025	45.92	46.06	45.92	46.01	45.82	0.31%	473,320
Nov 24, 2025	45.88	45.90	45.81	45.87	45.68	0.13%	435,724
Nov 21, 2025	45.82	45.82	45.72	45.81	45.62	0.35%	438,270
Nov 20, 2025	45.66	45.70	45.63	45.65	45.46	0.09%	597,188
Nov 19, 2025	45.68	45.71	45.57	45.61	45.42	-0.04%	648,116
Nov 18, 2025	45.65	45.67	45.56	45.63	45.44	0.04%	545,718
Nov 17, 2025	45.63	45.65	45.58	45.61	45.42	0.02%	596,944
Nov 14, 2025	45.71	45.72	45.57	45.60	45.42	-0.11%	542,245
Nov 13, 2025	45.72	45.75	45.63	45.65	45.46	-0.26%	865,252
Nov 12, 2025	45.79	45.82	45.72	45.77	45.58	-0.13%	346,280
Nov 11, 2025	45.79	45.83	45.75	45.83	45.64	0.24%	298,209
Nov 10, 2025	45.73	45.76	45.69	45.72	45.53	-0.09%	310,980
Nov 7, 2025	45.67	45.79	45.67	45.76	45.57	0.02%	474,541
Nov 6, 2025	45.71	45.75	45.67	45.75	45.56	0.37%	1,081,064
Nov 5, 2025	45.70	45.70	45.51	45.58	45.40	-0.31%	742,256
Nov 4, 2025	45.70	45.75	45.70	45.72	45.53	0.09%	478,542
Nov 3, 2025	45.63	45.68	45.58	45.68	45.49	-0.44%	472,190
Oct 31, 2025	45.92	45.95	45.82	45.88	45.51	0.07%	469,367
Oct 30, 2025	45.77	45.95	45.77	45.85	45.48	-0.17%	837,418
Oct 29, 2025	46.18	46.19	45.91	45.93	45.55	-0.58%	741,881
Oct 28, 2025	46.10	46.20	46.10	46.20	45.82	0.15%	447,004
Oct 27, 2025	46.10	46.14	46.02	46.13	45.75	0.09%	966,279
Oct 24, 2025	46.08	46.09	46.02	46.09	45.71	0.09%	532,564
Oct 23, 2025	46.08	46.09	46.01	46.05	45.67	-0.17%	1,885,704
Oct 22, 2025	46.10	46.13	46.06	46.13	45.75	-0.02%	499,498
Oct 21, 2025	46.15	46.16	46.08	46.14	45.76	0.15%	423,564
Oct 20, 2025	46.06	46.08	46.01	46.07	45.69	0.22%	408,978
Oct 17, 2025	45.99	46.00	45.91	45.97	45.59	-0.02%	611,067
Oct 16, 2025	45.82	46.03	45.82	45.98	45.60	0.20%	864,572
Oct 15, 2025	45.87	45.93	45.82	45.89	45.52	0.09%	1,121,024
Oct 14, 2025	45.74	45.86	45.71	45.85	45.48	0.07%	476,042
Oct 13, 2025	45.77	45.82	45.73	45.82	45.45	0.15%	265,227
Oct 10, 2025	45.71	45.77	45.64	45.75	45.38	0.37%	423,308
Oct 9, 2025	45.58	45.61	45.54	45.58	45.21	-0.02%	416,828
Oct 8, 2025	45.66	45.68	45.58	45.59	45.22	-0.09%	762,075
Oct 7, 2025	45.58	45.66	45.57	45.63	45.26	0.20%	1,051,532
Oct 6, 2025	45.53	45.61	45.50	45.54	45.17	-0.20%	320,256
Oct 3, 2025	45.69	45.71	45.61	45.63	45.26	-0.09%	418,583
Oct 2, 2025	45.57	45.67	45.54	45.67	45.30	0.22%	431,056
Oct 1, 2025	45.54	45.58	45.49	45.57	45.20	-0.22%	495,475
Sep 30, 2025	45.69	45.76	45.62	45.67	45.10	-0.02%	631,579
Sep 29, 2025	45.61	45.68	45.60	45.68	45.11	0.22%	787,141
Sep 26, 2025	45.58	45.66	45.55	45.58	45.01	-0.15%	387,241