John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
17.75
+0.63 (3.68%)
At close: May 12, 2025, 4:00 PM
17.75
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.90 | 17.90 | 17.21 | 17.59 | - | 2.75% | 10,385 |
| May 9, 2025 | 17.15 | 17.15 | 17.11 | 17.12 | 17.12 | -0.23% | 9,065 |
| May 8, 2025 | 17.00 | 17.83 | 17.00 | 17.16 | 17.16 | 1.06% | 26,572 |
| May 7, 2025 | 16.85 | 16.98 | 16.75 | 16.98 | 16.98 | 1.62% | 20,061 |
| May 6, 2025 | 16.84 | 17.00 | 16.70 | 16.71 | 16.71 | -1.12% | 12,451 |
| May 5, 2025 | 17.49 | 17.49 | 16.67 | 16.90 | 16.90 | -3.26% | 21,569 |
| May 2, 2025 | 17.22 | 17.69 | 17.00 | 17.47 | 17.47 | 2.76% | 14,802 |
| May 1, 2025 | 17.13 | 17.70 | 16.50 | 17.00 | 17.00 | -1.11% | 66,804 |
| Apr 30, 2025 | 16.60 | 17.62 | 16.60 | 17.19 | 17.19 | 3.00% | 16,849 |
| Apr 29, 2025 | 16.33 | 16.71 | 16.31 | 16.69 | 16.69 | 3.28% | 18,301 |
| Apr 28, 2025 | 15.73 | 16.17 | 15.70 | 16.16 | 16.16 | 3.26% | 21,313 |
| Apr 25, 2025 | 15.50 | 15.93 | 15.48 | 15.65 | 15.65 | 1.76% | 28,648 |
| Apr 24, 2025 | 15.50 | 15.51 | 15.20 | 15.38 | 15.38 | -0.19% | 16,788 |
| Apr 23, 2025 | 15.39 | 15.95 | 15.18 | 15.41 | 15.41 | 3.28% | 14,683 |
| Apr 22, 2025 | 14.68 | 15.01 | 14.52 | 14.92 | 14.92 | 3.47% | 14,129 |
| Apr 21, 2025 | 14.43 | 14.46 | 14.01 | 14.42 | 14.42 | -0.14% | 15,181 |
| Apr 17, 2025 | 14.33 | 14.65 | 14.06 | 14.44 | 14.44 | 0.70% | 25,231 |
| Apr 16, 2025 | 14.30 | 15.46 | 13.99 | 14.34 | 14.34 | 0.07% | 25,206 |
| Apr 15, 2025 | 14.36 | 14.59 | 14.30 | 14.33 | 14.33 | 0.99% | 25,787 |
| Apr 14, 2025 | 14.33 | 14.35 | 13.94 | 14.19 | 14.19 | -0.98% | 29,609 |
| Apr 11, 2025 | 14.59 | 15.00 | 13.86 | 14.33 | 14.33 | -1.44% | 25,485 |
| Apr 10, 2025 | 15.29 | 15.29 | 14.39 | 14.54 | 14.54 | -7.80% | 25,064 |
| Apr 9, 2025 | 14.75 | 16.00 | 14.47 | 15.77 | 15.77 | 7.17% | 22,914 |
| Apr 8, 2025 | 15.23 | 15.49 | 14.39 | 14.72 | 14.72 | -3.32% | 44,192 |
| Apr 7, 2025 | 15.37 | 15.64 | 14.65 | 15.22 | 15.22 | 0.93% | 29,574 |
| Apr 4, 2025 | 14.16 | 15.45 | 13.81 | 15.08 | 15.08 | 0.73% | 125,119 |
| Apr 3, 2025 | 15.90 | 16.12 | 14.63 | 14.97 | 14.97 | -9.98% | 55,378 |
| Apr 2, 2025 | 16.55 | 16.78 | 16.49 | 16.63 | 16.63 | 0.18% | 20,359 |
| Apr 1, 2025 | 16.50 | 17.20 | 16.50 | 16.60 | 16.60 | 0.48% | 8,306 |
| Mar 31, 2025 | 16.80 | 17.20 | 16.52 | 16.52 | 16.52 | -3.50% | 38,138 |
| Mar 28, 2025 | 17.50 | 17.50 | 17.06 | 17.12 | 17.12 | -0.93% | 23,754 |
| Mar 27, 2025 | 17.30 | 17.32 | 17.22 | 17.28 | 17.28 | 0.70% | 5,477 |
| Mar 26, 2025 | 16.93 | 17.54 | 16.93 | 17.16 | 17.16 | 1.72% | 10,664 |
| Mar 25, 2025 | 17.14 | 17.20 | 16.86 | 16.87 | 16.87 | -1.92% | 8,176 |
| Mar 24, 2025 | 17.43 | 17.43 | 16.95 | 17.20 | 17.20 | 0.94% | 14,689 |
| Mar 21, 2025 | 16.92 | 17.25 | 16.90 | 17.04 | 17.04 | -0.53% | 40,714 |
| Mar 20, 2025 | 17.20 | 17.50 | 17.00 | 17.13 | 17.13 | -1.21% | 5,334 |
| Mar 19, 2025 | 17.49 | 17.84 | 17.16 | 17.34 | 17.34 | -0.74% | 33,148 |
| Mar 18, 2025 | 17.15 | 17.47 | 17.15 | 17.47 | 17.47 | 0.46% | 11,357 |
| Mar 17, 2025 | 17.21 | 17.52 | 17.05 | 17.39 | 17.39 | 1.05% | 13,641 |
| Mar 14, 2025 | 17.12 | 17.50 | 17.00 | 17.21 | 17.21 | 0.53% | 14,844 |
| Mar 13, 2025 | 17.05 | 17.24 | 16.87 | 17.12 | 17.12 | -1.33% | 10,305 |
| Mar 12, 2025 | 17.25 | 17.53 | 17.04 | 17.35 | 17.35 | 0.87% | 17,237 |
| Mar 11, 2025 | 16.85 | 17.30 | 16.85 | 17.20 | 17.20 | 1.53% | 17,977 |
| Mar 10, 2025 | 17.08 | 17.19 | 16.58 | 16.94 | 16.94 | -2.98% | 27,411 |
| Mar 7, 2025 | 17.55 | 17.61 | 16.65 | 17.46 | 17.46 | 0.29% | 30,474 |
| Mar 6, 2025 | 17.45 | 17.71 | 17.02 | 17.41 | 17.41 | -1.08% | 21,966 |
| Mar 5, 2025 | 17.85 | 18.10 | 17.60 | 17.60 | 17.60 | -3.35% | 30,432 |
| Mar 4, 2025 | 18.08 | 18.53 | 17.77 | 18.21 | 18.21 | -0.44% | 22,120 |
| Mar 3, 2025 | 18.64 | 18.64 | 18.20 | 18.29 | 18.29 | -1.93% | 10,778 |