Skip to main content
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
18.67
-0.17 (-0.90%)
At close: Jun 27, 2025, 4:00 PM
18.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:03 PM EDT

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.5018.9918.4818.6718.67-0.90%63,055
Jun 26, 202518.5518.8418.5518.8418.541.40%7,070
Jun 25, 202518.6918.6918.5018.5818.29-0.16%11,919
Jun 24, 202518.5318.8918.4818.6118.321.09%36,689
Jun 23, 202518.0218.5018.0018.4118.122.28%14,784
Jun 20, 202517.9518.0017.6818.0017.721.29%31,500
Jun 18, 202517.3017.7717.3017.7717.492.60%29,510
Jun 17, 202517.4117.5517.3217.3217.05-1.31%10,115
Jun 16, 202517.1017.5517.1017.5517.272.75%14,804
Jun 13, 202517.1417.3716.2717.0816.81-2.01%21,906
Jun 12, 202517.5017.5017.1617.4317.15-0.17%14,496
Jun 11, 202517.8117.8117.3817.4617.18-1.52%20,113
Jun 10, 202517.5917.7317.5717.7317.450.91%4,779
Jun 9, 202517.8017.8017.4317.5717.29-1.35%14,591
Jun 6, 202517.6618.0017.5917.8117.532.71%16,796
Jun 5, 202517.2617.4017.2517.3417.070.35%12,060
Jun 4, 202517.4517.4517.2617.2817.01-1.76%9,727
Jun 3, 202517.3017.6417.3017.5917.311.27%35,650
Jun 2, 202517.4317.4617.2617.3717.10-0.40%8,315
May 30, 202517.5017.5017.4217.4417.16-0.51%15,283
May 29, 202517.3117.6817.3117.5317.251.27%6,074
May 28, 202517.4817.4917.3117.3117.04-1.37%8,481
May 27, 202517.6617.9417.3017.5517.271.50%6,404
May 23, 202517.0117.4217.0117.2917.02-0.49%16,204
May 22, 202517.2617.6817.2517.3817.10-0.71%19,224
May 21, 202517.2717.5317.2517.5017.22-52,217
May 20, 202517.4217.5917.4217.5017.22-0.46%4,599
May 19, 202517.3217.9117.2217.5817.300.46%9,611
May 16, 202517.8517.8517.0817.5017.22-1.80%37,067
May 15, 202517.7918.0717.6717.8217.541.02%7,234
May 14, 202517.7718.0017.5217.6417.36-0.62%16,323
May 13, 202517.9017.9017.5717.7517.47-6,643
May 12, 202517.9017.9017.2117.7517.473.68%19,129
May 9, 202517.1517.1517.1117.1216.85-0.23%9,065
May 8, 202517.0017.8317.0017.1616.891.06%26,572
May 7, 202516.8516.9816.7516.9816.711.62%20,061
May 6, 202516.8417.0016.7016.7116.45-1.12%12,451
May 5, 202517.4917.4916.6716.9016.63-3.26%21,569
May 2, 202517.2217.6917.0017.4717.192.76%14,802
May 1, 202517.1317.7016.5017.0016.73-1.11%66,804
Apr 30, 202516.6017.6216.6017.1916.923.00%16,849
Apr 29, 202516.3316.7116.3116.6916.433.28%18,301
Apr 28, 202515.7316.1715.7016.1615.903.26%21,313
Apr 25, 202515.5015.9315.4815.6515.401.76%28,648
Apr 24, 202515.5015.5115.2015.3815.14-0.19%16,788
Apr 23, 202515.3915.9515.1815.4115.173.28%14,683
Apr 22, 202514.6815.0114.5214.9214.683.47%14,129
Apr 21, 202514.4314.4614.0114.4214.19-0.14%15,181
Apr 17, 202514.3314.6514.0614.4414.210.70%25,231
Apr 16, 202514.3015.4613.9914.3414.110.07%25,206