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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.91	20.06	20.06	20.16	19.85	15,300
February 19, 2026	19.71	19.93	19.93	20.03	19.71	8,921
February 18, 2026	20	19.81	19.81	20.25	19.81	15,410
February 17, 2026	20.1	20.1	20.1	20.2	19.95	12,449
February 13, 2026	20.2	20	20	20.25	19.93	10,803
February 12, 2026	20.72	20.24	20.24	20.75	19.89	12,600
February 11, 2026	20.99	20.46	20.46	21.03	20.41	19,935
February 10, 2026	20.9	20.9	20.9	21.2	20.9	24,600
February 09, 2026	20.95	21	21	21	20.63	21,000
February 06, 2026	20.99	20.88	20.88	21	20.85	17,600
February 05, 2026	20.9	20.84	20.84	20.92	20.63	13,949
February 04, 2026	20.98	20.99	20.99	21.04	20.76	29,019
February 03, 2026	20.9	20.99	20.99	20.99	20.73	12,923
February 02, 2026	20.6	20.93	20.93	21	20.6	24,319
January 30, 2026	20.5	20.64	20.64	20.74	20	28,400
January 29, 2026	20.2	20.63	20.63	20.72	20.17	21,100
January 28, 2026	20.5	20	20	20.62	19.72	30,541
January 27, 2026	19.94	19.98	19.98	20.27	19.7	15,306
January 26, 2026	20.2	20	20	20.96	19.81	11,749
January 23, 2026	20.65	20.27	20.27	20.82	20.14	13,200
January 22, 2026	21.15	20.74	20.74	21.29	20.57	17,900
January 21, 2026	20.21	21.16	21.16	21.25	20.21	27,900
January 20, 2026	19.51	20.22	20.22	20.35	19.51	33,200
January 16, 2026	19.75	19.82	19.82	20.19	19.75	13,322
January 15, 2026	19.91	19.98	19.98	20.13	19.86	13,820
January 14, 2026	19.54	19.81	19.81	20	19.5	25,400
January 13, 2026	19.59	19.49	19.49	19.59	19.49	3,601
January 12, 2026	19.41	19.59	19.59	19.59	19.35	6,600
January 09, 2026	19.93	19.53	19.53	19.93	19.38	25,719
January 08, 2026	19.35	19.83	19.83	20.35	19.35	30,710
January 07, 2026	19.42	19.39	19.39	19.48	19.36	14,687
January 06, 2026	19.75	19.62	19.62	19.83	19.52	22,300
January 05, 2026	19.68	19.89	19.89	20.22	19.62	24,010
January 02, 2026	20.11	19.72	19.72	20.17	19.61	21,025
December 31, 2025	20.09	19.99	19.99	20.16	19.91	11,911
December 30, 2025	20.31	20.04	20.04	20.47	19.96	18,641
December 29, 2025	20.36	20.47	20.47	20.55	20.29	9,744
December 26, 2025	20.27	20.44	20.44	20.52	20.27	5,618
December 24, 2025	20.5	20.27	20.27	20.5	20.26	4,974
December 23, 2025	20.57	20.31	20.31	20.88	20.26	12,104
December 22, 2025	21.22	20.8	20.8	21.33	20.68	18,639
December 19, 2025	21.26	21.36	21.36	21.49	21.05	53,000
December 18, 2025	21.45	21.33	21.33	21.5	21.13	22,631
December 17, 2025	21.19	21.37	21.37	21.49	21.12	16,035
December 16, 2025	21.05	21.05	21.05	21.11	20.87	17,200
December 15, 2025	20.88	20.91	20.91	21.19	20.73	32,100
December 12, 2025	20.66	20.73	20.73	20.88	20.63	17,643
December 11, 2025	20.56	20.68	20.68	20.97	20.45	22,842
December 10, 2025	20.05	20.47	20.47	20.95	20.05	44,620
December 09, 2025	20.33	20.03	20.03	20.46	20.03	10,500
December 08, 2025	19.51	20	20	20.08	19.45	20,621
December 05, 2025	20	19.56	19.56	20	19.5	22,300
December 04, 2025	19.86	20	20	20.15	19.57	17,722
December 03, 2025	19.4	19.94	19.94	19.97	19.4	37,800
December 02, 2025	19.85	19.29	19.29	19.9	19.29	29,200
December 01, 2025	20	19.84	19.84	20.22	19.81	9,900
November 28, 2025	19.62	20	20	20.05	19.6	8,100
November 26, 2025	20.1	19.98	19.98	20.2	19.8	23,200
November 25, 2025	19.48	20.16	20.16	20.25	19.48	8,900
November 24, 2025	19.81	19.53	19.53	19.95	19.53	8,718

John Marshall Bancorp, Inc. (JMSB) NASDAQ