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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	19.63	19.59	19.59	19.67	19.44	10,244
November 11, 2025	19.57	19.31	19.31	20.13	19.27	29,000
November 10, 2025	20.62	19.4	19.4	20.65	19.31	16,711
November 07, 2025	18.84	20.6	20.6	21	18.82	89,934
November 06, 2025	18.75	18.7	18.7	19.09	18.7	27,600
November 05, 2025	19.24	18.76	18.76	19.35	18.6	85,400
November 04, 2025	18.95	18.92	18.92	19.16	18.92	16,800
November 03, 2025	19.25	19.01	19.01	19.25	19.01	11,100
October 31, 2025	18.57	19.1	19.1	19.22	18.57	29,926
October 30, 2025	18.58	18.57	18.57	19	18.56	10,300
October 29, 2025	19.1	18.63	18.63	19.44	18.5	22,200
October 28, 2025	19.5	19.17	19.17	19.5	19.17	22,900
October 27, 2025	19.31	19.57	19.57	19.61	19.06	21,800
October 24, 2025	19.06	19.3	19.3	19.3	19.06	4,900
October 23, 2025	20	19.08	19.08	20	18.82	11,224
October 22, 2025	19.26	20.02	20.02	20.02	19.26	12,200
October 21, 2025	18.9	19	19	19.1	18.9	5,300
October 20, 2025	19.03	19	19	19.15	18.81	12,209
October 17, 2025	18.83	18.86	18.86	19.45	18.83	36,518
October 16, 2025	19.79	18.81	18.81	19.79	18.7	12,544
October 15, 2025	19.64	19.77	19.77	20	19.39	8,742
October 14, 2025	18.83	19.61	19.61	19.64	18.83	21,000
October 13, 2025	18.7	19.06	19.06	19.12	18.65	14,927
October 10, 2025	18.85	18.61	18.61	18.99	18.6	26,310
October 09, 2025	18.85	18.85	18.85	19	18.83	10,148
October 08, 2025	19.05	18.89	18.89	19.08	18.85	6,500
October 07, 2025	19.24	18.91	18.91	19.61	18.9	14,700
October 06, 2025	19.84	19.26	19.26	19.9	19.13	18,107
October 03, 2025	19.77	19.67	19.67	19.77	19.62	9,400
October 02, 2025	19.65	19.55	19.55	19.77	19.17	20,298
October 01, 2025	19.68	19.63	19.63	20	19.6	12,500
September 30, 2025	19.67	19.82	19.82	20.1	19.67	18,400
September 29, 2025	20.4	19.77	19.77	20.4	19.67	28,633
September 26, 2025	20.39	20.28	20.28	20.4	20.15	12,000
September 25, 2025	20.41	20.28	20.28	20.65	20.28	12,900
September 24, 2025	20.5	20.46	20.46	20.6	20.35	6,215
September 23, 2025	20.91	20.28	20.28	20.91	19.99	12,100
September 22, 2025	20.88	20.54	20.54	20.88	20.45	11,717
September 19, 2025	21.15	20.56	20.56	21.16	20.33	46,200
September 18, 2025	20.3	21.24	21.24	21.58	20.25	23,500
September 17, 2025	20.25	19.82	19.82	20.5	19.82	23,800
September 16, 2025	20.25	20.05	20.05	20.29	19.97	9,900
September 15, 2025	20.2	20.33	20.33	20.38	20.2	5,000
September 12, 2025	20.65	20.08	20.08	20.65	20.08	4,903
September 11, 2025	20.34	20.75	20.75	20.85	20.34	11,500
September 10, 2025	20.41	20.2	20.2	20.7	19.57	21,602
September 09, 2025	20.3	20.46	20.46	20.46	20.02	51,045
September 08, 2025	20.16	20.38	20.38	20.38	20.11	14,900
September 05, 2025	20.03	20.17	20.17	20.29	19.9	21,200
September 04, 2025	19.5	20.02	20.02	20.26	19.5	14,922
September 03, 2025	19.2	19.43	19.43	19.68	19.19	13,900
September 02, 2025	19.67	19.33	19.33	19.67	19.33	7,326
August 29, 2025	20.01	19.81	19.81	20.1	19.8	6,900
August 28, 2025	20.09	19.99	19.99	20.26	19.79	3,800
August 27, 2025	19.94	20.11	20.11	20.34	19.94	9,500
August 26, 2025	20.07	20.09	20.09	20.21	19.86	6,800
August 25, 2025	20.18	19.77	19.77	20.23	19.7	10,100
August 22, 2025	19.71	20.33	20.33	20.45	19.71	39,100
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

John Marshall Bancorp, Inc. (JMSB) NASDAQ