John Marshall Bancorp, Inc. (JMSB) NASDAQ

20.39

+0.04(+0.20%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.54	20.39	20.39	20.54	20.25	11,975
April 01, 2026	20.44	20.35	20.35	20.71	20.26	12,322
March 31, 2026	20.5	20.28	20.28	20.56	20.15	21,573
March 30, 2026	20.29	20.42	20.42	20.42	19.91	21,843
March 27, 2026	20.02	20.05	20.05	20.11	19.88	9,815
March 26, 2026	19.75	20.14	20.14	20.22	19.75	7,923
March 25, 2026	20.36	19.91	19.91	20.36	19.79	16,051
March 24, 2026	19.9	20.09	20.09	20.31	19.9	17,833
March 23, 2026	19.73	19.96	19.96	20.26	19.63	30,687
March 20, 2026	19.57	19.48	19.48	19.57	19.21	57,276
March 19, 2026	19.14	19.54	19.54	19.59	19.14	23,144
March 18, 2026	19.53	19.14	19.14	19.67	19.12	38,355
March 17, 2026	20.1	19.72	19.72	20.13	19.61	27,872
March 16, 2026	19.97	19.96	19.96	20.12	19.7	19,946
March 13, 2026	20.03	19.6	19.6	20.03	19.6	29,645
March 12, 2026	19.65	19.69	19.69	19.79	19.5	205,800
March 11, 2026	19.52	19.86	19.86	19.86	19.5	23,698
March 10, 2026	19.47	19.56	19.56	19.91	19.3	30,695
March 09, 2026	19.45	19.57	19.57	19.59	19.06	20,788
March 06, 2026	19.21	19.51	19.51	19.51	19.02	23,612
March 05, 2026	19.96	19.4	19.4	19.96	19.25	26,000
March 04, 2026	19.75	19.96	19.96	20.19	19.66	34,136
March 03, 2026	19.52	19.56	19.56	19.75	19.35	17,586
March 02, 2026	19.2	19.74	19.74	20.16	19.17	24,321
February 27, 2026	19.75	19.2	19.2	19.83	19.2	36,400
February 26, 2026	19.99	20	20	20.22	19.81	17,332
February 25, 2026	19.58	19.96	19.96	19.96	19.58	9,200
February 24, 2026	19.71	19.58	19.58	19.71	19.5	8,705
February 23, 2026	20.15	19.65	19.65	20.15	19.53	18,940
February 20, 2026	19.91	20.06	0	20.16	19.85	15,300
February 19, 2026	19.72	19.93	0	20.03	19.71	9,045
February 18, 2026	20	19.81	0	20.25	19.81	15,410
February 17, 2026	20.1	20.1	0	20.2	19.95	12,449
February 13, 2026	20.2	20	0	20.25	19.93	10,803
February 12, 2026	20.72	20.24	0	20.75	19.89	12,600
February 11, 2026	20.99	20.46	0	21.03	20.41	19,935
February 10, 2026	20.9	20.9	0	21.2	20.9	24,600
February 09, 2026	20.95	21	0	21	20.63	21,000
February 06, 2026	20.99	20.88	0	21	20.85	17,600
February 05, 2026	20.9	20.84	0	20.92	20.63	14,000
February 04, 2026	20.98	20.99	0	21.04	20.76	29,019
February 03, 2026	20.9	20.99	0	20.99	20.73	12,923
February 02, 2026	20.6	20.93	0	21	20.6	24,319
January 30, 2026	20.5	20.64	0	20.74	20	28,400
January 29, 2026	20.2	20.63	0	20.72	20.17	21,100
January 28, 2026	20.5	20	0	20.62	19.72	30,541
January 27, 2026	19.94	19.98	0	20.27	19.7	15,306
January 26, 2026	20.2	20	0	20.96	19.81	11,749
January 23, 2026	20.65	20.27	0	20.82	20.14	13,200
January 22, 2026	21.15	20.74	0	21.29	20.57	17,900
January 21, 2026	20.21	21.16	0	21.25	20.21	27,900
January 20, 2026	19.51	20.22	0	20.35	19.51	33,200
January 16, 2026	19.75	19.82	0	20.19	19.75	13,322
January 15, 2026	19.91	19.98	0	20.13	19.86	13,820
January 14, 2026	19.54	19.81	0	20	19.5	25,400
January 13, 2026	19.59	19.49	0	19.59	19.49	3,601
January 12, 2026	19.41	19.59	0	19.59	19.35	6,600
January 09, 2026	19.93	19.53	0	19.93	19.38	25,719
January 08, 2026	19.35	19.83	0	20.35	19.35	30,710
January 07, 2026	19.41	19.39	0	19.57	19.36	14,921