John Marshall Bancorp, Inc. - JMSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	19.5	19.41	19.41	19.7	19.41	10,440
August 20, 2025	19.18	19.69	19.69	19.69	19.18	5,985
August 19, 2025	19.3	19.05	19.05	19.44	19.03	7,700
August 18, 2025	19.3	19.06	19.06	19.3	19.03	4,600
August 15, 2025	19.53	18.99	18.99	19.53	18.75	13,332
August 14, 2025	19.29	19.31	19.31	19.47	19.13	13,200
August 13, 2025	19.71	19.69	19.69	19.75	19.54	14,600
August 12, 2025	19	19.54	19.54	19.59	18.91	16,900
August 11, 2025	19.05	19	19	19.27	18.85	6,342
August 08, 2025	18.92	18.91	18.91	18.92	18.91	4,000
August 07, 2025	18.72	18.67	18.67	18.72	18.65	14,600
August 06, 2025	18.97	18.72	18.72	18.98	18.72	11,249
August 05, 2025	18.75	18.76	18.76	18.92	18.66	18,728
August 04, 2025	18.73	18.65	18.65	19	18.57	10,817
August 01, 2025	18.36	18.42	18.42	18.74	18.36	32,300
July 31, 2025	18.42	18.41	18.41	19.02	18.02	20,535
July 30, 2025	19.44	18.6	18.6	19.44	18.39	28,600
July 29, 2025	19.4	19.2	19.2	19.51	19.2	12,700
July 28, 2025	19	19.31	19.31	19.4	18.81	13,300
July 25, 2025	19.11	19.11	19.11	19.72	19.08	5,942
July 24, 2025	19.48	18.88	18.88	19.48	18.88	13,512
July 23, 2025	19.74	19.75	19.75	19.95	19.64	20,148
July 22, 2025	19.42	19.54	19.54	19.89	19.42	18,403
July 21, 2025	19.33	19.5	19.5	19.59	19.32	18,400
July 18, 2025	19.44	19.09	19.09	19.48	18.75	24,906
July 17, 2025	19.11	19.26	19.26	19.62	19.11	26,000
July 16, 2025	18.75	18.97	18.97	19.25	18.15	38,916
July 15, 2025	18.66	18.5	18.5	18.73	18.33	39,600
July 14, 2025	18.88	18.63	18.63	18.99	18.37	41,948
July 11, 2025	19.02	18.85	18.85	19.05	18.7	29,400
July 10, 2025	19	19.15	19.15	19.38	19	9,907
July 09, 2025	19.34	19.04	19.04	19.44	18.6	33,704
July 08, 2025	19.37	19.4	19.4	19.74	19.32	16,423
July 07, 2025	19.44	19.48	19.48	19.99	19.42	39,900
July 03, 2025	19.5	19.26	19.26	19.58	19.12	12,443
July 02, 2025	19.2	19.15	19.15	19.37	19.07	15,316
July 01, 2025	18.51	19.1	19.1	19.2	18.5	15,307
June 30, 2025	18.69	18.53	18.53	18.82	18.5	17,700
June 27, 2025	18.5	18.67	18.67	18.99	18.48	63,100
June 26, 2025	18.55	18.84	18.54	18.84	18.55	7,100
June 25, 2025	18.69	18.58	18.28	18.69	18.5	11,919
June 24, 2025	18.53	18.61	18.31	18.89	18.48	36,700
June 23, 2025	18.02	18.41	18.41	18.5	18	14,800
June 20, 2025	17.95	18	18	18	17.68	31,500
June 18, 2025	17.3	17.77	17.77	17.77	17.3	29,510
June 17, 2025	17.41	17.32	17.32	17.55	17.32	10,115
June 16, 2025	17.1	17.55	17.55	17.55	17.1	14,804
June 13, 2025	17.14	17.08	17.08	17.36	16.27	21,906
June 12, 2025	17.5	17.43	17.43	17.5	17.16	14,500
June 11, 2025	17.81	17.46	17.46	17.81	17.38	20,113
June 10, 2025	17.59	17.73	17.73	17.73	17.57	4,800
June 09, 2025	17.8	17.57	17.57	17.8	17.43	14,600
June 06, 2025	17.66	17.81	17.81	18	17.59	16,800
June 05, 2025	17.26	17.34	17.34	17.4	17.25	12,100
June 04, 2025	17.45	17.28	17.28	17.45	17.26	9,727
June 03, 2025	17.3	17.59	17.59	17.64	17.3	35,700
June 02, 2025	17.43	17.37	17.37	17.46	17.26	8,315
May 30, 2025	17.5	17.44	17.44	17.5	17.42	15,300
May 29, 2025	17.31	17.53	17.53	17.68	17.31	6,100
May 28, 2025	17.48	17.31	17.31	17.49	17.31	8,500

John Marshall Bancorp, Inc. (JMSB) NASDAQ