Dark

JMSB
John Marshall Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Jun 12, 2026 3:59:43 PM EDT

21.70USD+0.953%(+0.20)44,567

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.50)0

After-hours

Jun 12, 2026 4:00:30 PM EDT

21.71USD+0.023%(+0.01)5,923

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	21.6900	21.8900	21.4717	21.7100	+0.977%	44,567	0.000%
2026-06-11	21.7400	21.8600	21.3200	21.5000	-0.693%	35,663	+0.977%
2026-06-10	22.0000	22.3500	21.5850	21.6500	-0.734%	75,108	+0.277%
2026-06-09	21.6000	22.1150	21.5950	21.8100	+1.066%	37,099	-0.459%
2026-06-08	21.4300	21.6000	21.4000	21.5800	+0.747%	18,293	+0.602%
2026-06-05	21.1900	21.8200	21.1900	21.4200	+1.229%	45,239	+1.354%
2026-06-04	21.0000	21.2200	20.8000	21.1600	+1.927%	19,649	+2.599%
2026-06-03	21.1400	21.2100	20.5970	20.7600	-1.890%	42,957	+4.576%
2026-06-02	20.7200	21.2600	20.7200	21.1600	+1.390%	17,634	+2.599%
2026-06-01	21.2700	21.2800	20.7100	20.8700	-1.881%	31,131	+4.025%
2026-05-29	21.1300	21.4750	20.8550	21.2700	+0.236%	34,838	+2.069%
2026-05-28	21.1300	21.4000	21.0050	21.2200	-0.094%	23,249	+2.309%
2026-05-27	21.2700	21.4500	21.1550	21.2400	-0.375%	15,804	+2.213%
2026-05-26	21.1100	21.3400	20.9700	21.3200	+1.235%	24,986	+1.829%
2026-05-22	21.2300	21.2300	20.8250	21.0600	-0.284%	24,672	+3.086%
2026-05-21	20.8700	21.2500	20.8400	21.1200	+0.309%	22,122	+2.794%
2026-05-20	20.7950	21.6000	20.7950	21.0550	+0.693%	43,665	+3.111%
2026-05-19	21.2800	21.8400	20.8200	20.9100	-1.600%	27,154	+3.826%
2026-05-18	20.7100	21.8200	20.7100	21.2500	+2.806%	57,839	+2.165%
2026-05-15	20.8000	21.0300	20.5100	20.6700	-1.006%	45,320	+5.031%
2026-05-14	20.7400	21.2300	20.2600	20.8800	+1.359%	67,666	+3.975%
2026-05-13	20.2500	20.9831	20.2500	20.6000	+0.390%	30,030	+5.388%
2026-05-12	20.6700	20.6700	20.3583	20.5200	-1.346%	25,034	+5.799%
2026-05-11	21.1200	21.2500	20.8000	20.8000	-1.887%	16,374	+4.375%
2026-05-08	21.3500	21.5900	21.0900	21.2000	-1.258%	33,030	+2.406%
2026-05-07	21.5000	21.6100	20.9600	21.4700	+0.280%	30,455	+1.118%
2026-05-06	21.6000	21.6600	20.8500	21.4100	-0.604%	21,794	+1.401%
2026-05-05	21.0300	21.5700	21.0150	21.5400	+2.474%	26,517	+0.789%
2026-05-04	21.2900	21.3900	20.8600	21.0200	-2.050%	30,289	+3.283%
2026-05-01	21.0000	21.7400	21.0000	21.4600	+2.190%	18,217	+1.165%
2026-04-30	20.8800	21.2450	20.8800	21.0000	+0.575%	23,377	+3.381%
2026-04-29	21.3900	21.3900	20.4200	20.8800	-3.423%	36,535	+3.975%
2026-04-28	21.9500	22.1000	21.6200	21.6200	-0.689%	39,063	+0.416%
2026-04-27	20.8700	22.0000	20.8700	21.7700	+3.519%	56,072	-0.276%
2026-04-24	20.9700	21.0690	20.7400	21.0300	-0.473%	21,163	+3.233%
2026-04-23	21.4800	21.4800	21.0500	21.1300	-0.518%	21,046	+2.745%
2026-04-22	21.2000	21.4550	21.1600	21.2400	0.000%	27,112	+2.213%
2026-04-21	21.3400	21.6900	21.1400	21.2400	-0.979%	40,100	+2.213%
2026-04-20	21.0600	21.8500	21.0600	21.4500	+1.997%	103,306	+1.212%
2026-04-17	21.0800	21.6200	21.0200	21.0300	+1.301%	184,502	+3.233%
2026-04-16	20.7200	20.9200	20.6900	20.7600	+0.048%	56,067	+4.576%
2026-04-15	20.9800	21.0500	20.7200	20.7500	-0.432%	128,524	+4.627%
2026-04-14	20.9300	20.9300	20.6550	20.8400	0.000%	36,513	+4.175%
2026-04-13	20.7300	20.9500	20.6601	20.8400	+0.385%	49,853	+4.175%
2026-04-10	20.8200	21.0000	20.6350	20.7600	-0.336%	36,880	+4.576%
2026-04-09	20.7000	21.0000	20.7000	20.8300	+0.048%	56,152	+4.225%
2026-04-08	20.9300	21.0000	20.7500	20.8200	+1.511%	51,722	+4.275%
2026-04-07	20.4000	20.6425	20.4000	20.5100	-0.024%	40,674	+5.851%
2026-04-06	20.6725	20.6750	20.4500	20.5150	+0.613%	23,228	+5.825%
2026-04-02	20.1000	20.5400	20.1000	20.3900	+0.197%	12,785	+6.474%
2026-04-01	20.4400	20.7100	20.2600	20.3500	+0.345%	12,323	+6.683%
2026-03-31	20.5000	20.5600	20.1470	20.2800	-0.686%	21,573	+7.051%
2026-03-30	20.2900	20.4200	19.9100	20.4200	+1.845%	21,844	+6.317%
2026-03-27	20.0200	20.1100	19.8750	20.0500	-0.447%	9,815	+8.279%
2026-03-26	19.7500	20.2200	19.7500	20.1400	+1.155%	8,142	+7.795%
2026-03-25	20.3600	20.3600	19.7850	19.9100	-0.871%	16,052	+9.041%
2026-03-24	19.9000	20.3100	19.9000	20.0850	+0.626%	17,833	+8.091%
2026-03-23	19.7300	20.2550	19.6250	19.9600	+2.464%	30,740	+8.768%
2026-03-20	19.5700	19.5700	19.2100	19.4800	-0.282%	57,294	+11.448%
2026-03-19	19.1400	19.5900	19.1400	19.5350	+2.064%	23,404	+11.134%
2026-03-18	19.5300	19.6700	19.1200	19.1400	-2.917%	39,648	+13.427%
2026-03-17	20.1000	20.1300	19.6090	19.7150	-1.227%	27,872	+10.119%
2026-03-16	19.9700	20.1200	19.7000	19.9600	+1.837%	19,947	+8.768%
2026-03-13	20.0300	20.0300	19.6000	19.6000	-0.457%	29,645	+10.765%
2026-03-12	19.6500	19.7900	19.5000	19.6900	-0.856%	205,800	+10.259%
2026-03-11	19.5200	19.8600	19.5000	19.8600	+1.534%	23,698	+9.315%
2026-03-10	19.4700	19.9050	19.3000	19.5600	-0.051%	30,698	+10.992%
2026-03-09	19.4500	19.6100	19.0500	19.5700	+0.308%	21,854	+10.935%
2026-03-06	19.2100	19.5100	19.0200	19.5100	+0.567%	23,612	+11.276%
2026-03-05	19.9600	19.9600	19.2500	19.4000	-2.806%	25,994	+11.907%
2026-03-04	19.7500	20.1940	19.6550	19.9600	+2.045%	34,444	+8.768%
2026-03-03	19.5200	19.7500	19.3400	19.5600	-0.912%	18,682	+10.992%
2026-03-02	19.2000	20.1600	19.1700	19.7400	+2.813%	24,321	+9.980%
2026-02-27	19.7500	19.8250	19.2000	19.2000	-4.000%	36,366	+13.073%
2026-02-26	19.9900	20.2150	19.8050	20.0000	+0.200%	17,333	+8.550%
2026-02-25	19.5800	19.9625	19.5800	19.9600	+1.941%	9,179	+8.768%
2026-02-24	19.7100	19.7100	19.5000	19.5800	-0.356%	8,705	+10.878%
2026-02-23	20.1500	20.1500	19.5300	19.6500	-2.044%	18,940	+10.483%
2026-02-20	19.9100	20.1600	19.8500	20.0600	+0.652%	15,266	+8.225%
2026-02-19	19.7200	20.0300	19.7100	19.9300	+0.606%	9,045	+8.931%
2026-02-18	20.0000	20.2500	19.8100	19.8100	-1.443%	15,410	+9.591%
2026-02-17	20.1000	20.2000	19.9450	20.1000	+0.500%	12,449	+8.010%
2026-02-13	20.2000	20.2500	19.9300	20.0000	-1.161%	10,786	+8.550%
2026-02-12	20.7200	20.7500	19.8900	20.2350	-1.100%	12,555	+7.289%
2026-02-11	20.9900	21.0300	20.4100	20.4600	-2.105%	19,935	+6.109%
2026-02-10	20.9000	21.2000	20.8990	20.9000	-0.476%	24,556	+3.876%
2026-02-09	20.9500	21.0000	20.6300	21.0000	+0.575%	20,951	+3.381%
2026-02-06	20.9900	21.0000	20.8450	20.8800	+0.192%	17,578	+3.975%
2026-02-05	20.9000	20.9200	20.6300	20.8400	-0.715%	13,962	+4.175%
2026-02-04	20.9800	21.0400	20.7600	20.9900	0.000%	29,019	+3.430%
2026-02-03	20.9000	20.9900	20.7250	20.9900	+0.287%	12,923	+3.430%
2026-02-02	20.6000	21.0000	20.6000	20.9300	+1.405%	24,319	+3.727%
2026-01-30	20.5000	20.7400	20.0000	20.6400	+0.048%	28,366	+5.184%
2026-01-29	20.2000	20.7200	20.1700	20.6300	+3.150%	21,099	+5.235%
2026-01-28	20.5000	20.6200	19.7200	20.0000	+0.100%	30,541	+8.550%
2026-01-27	19.9400	20.2700	19.7000	19.9800	-0.100%	15,306	+8.659%
2026-01-26	20.2000	20.9550	19.8050	20.0000	-1.332%	11,749	+8.550%
2026-01-23	20.6500	20.8150	20.1400	20.2700	-2.266%	13,175	+7.104%
2026-01-22	21.1500	21.2900	20.5650	20.7400	-1.985%	17,892	+4.677%
2026-01-21	20.2100	21.2500	20.2100	21.1600	+4.649%	27,888	+2.599%
2026-01-20	19.5100	20.3500	19.5100	20.2200	+2.018%	33,186	+7.369%
2026-01-16	19.7500	20.1900	19.7500	19.8200	-0.801%	13,322	+9.536%
2026-01-15	19.9100	20.1250	19.8600	19.9800	+0.858%	13,820	+8.659%
2026-01-14	19.5400	20.0000	19.5000	19.8100	+1.642%	25,382	+9.591%
2026-01-13	19.5900	19.5900	19.4900	19.4900	-0.510%	3,601	+11.390%
2026-01-12	19.4100	19.5900	19.3500	19.5900	+0.307%	6,551	+10.822%
2026-01-09	19.9300	19.9300	19.3800	19.5300	-1.513%	25,692	+11.162%
2026-01-08	19.3500	20.3500	19.3500	19.8300	+2.269%	30,710	+9.481%
2026-01-07	19.4100	19.5700	19.3600	19.3900	-1.172%	14,921	+11.965%
2026-01-06	19.7500	19.8300	19.5200	19.6200	-1.357%	22,278	+10.652%
2026-01-05	19.6800	20.2200	19.6200	19.8900	+0.862%	24,010	+9.150%
2026-01-02	20.1100	20.1700	19.6100	19.7200	-1.351%	21,025	+10.091%
2025-12-31	20.0900	20.1600	19.9100	19.9900	-0.250%	11,911	+8.604%
2025-12-30	20.3100	20.4700	19.9600	20.0400	-2.101%	18,641	+8.333%
2025-12-29	20.3600	20.5500	20.2900	20.4700	+0.147%	9,744	+6.058%
2025-12-26	20.2700	20.5150	20.2700	20.4400	+0.839%	5,618	+6.213%
2025-12-24	20.5000	20.5000	20.2700	20.2700	-0.197%	4,978	+7.104%
2025-12-23	20.5700	20.8828	20.2600	20.3100	-2.356%	12,104	+6.893%
2025-12-22	21.2200	21.3300	20.6800	20.8000	-2.622%	18,639	+4.375%
2025-12-19	21.2600	21.4900	21.0500	21.3600	+0.141%	52,956	+1.639%
2025-12-18	21.4500	21.5000	21.1300	21.3300	-0.187%	22,631	+1.782%
2025-12-17	21.1900	21.4900	21.1200	21.3700	+1.520%	16,035	+1.591%
2025-12-16	21.0500	21.1100	20.8700	21.0500	+0.670%	17,152	+3.135%
2025-12-15	20.8800	21.1900	20.7300	20.9100	+0.868%	32,084	+3.826%
2025-12-12	20.6600	20.8800	20.6250	20.7300	+0.242%	17,643	+4.727%
2025-12-11	20.5600	20.9700	20.4500	20.6800	+1.026%	22,842	+4.981%
2025-12-10	20.0500	20.9500	20.0500	20.4700	+2.197%	47,444	+6.058%
2025-12-09	20.3250	20.4600	20.0300	20.0300	+0.150%	10,488	+8.387%
2025-12-08	19.5100	20.0800	19.4500	20.0000	+2.249%	20,621	+8.550%
2025-12-05	20.0000	20.0000	19.5000	19.5600	-2.200%	22,266	+10.992%
2025-12-04	19.8600	20.1500	19.5700	20.0000	+0.301%	17,722	+8.550%
2025-12-03	19.4000	19.9650	19.4000	19.9400	+3.370%	37,790	+8.877%
2025-12-02	19.8500	19.9000	19.2900	19.2900	-2.772%	29,178	+12.545%
2025-12-01	20.0000	20.2223	19.8100	19.8400	-0.800%	9,896	+9.425%
2025-11-28	19.6200	20.0500	19.6000	20.0000	+0.100%	8,093	+8.550%
2025-11-26	20.1000	20.2000	19.7950	19.9800	-0.893%	23,151	+8.659%
2025-11-25	19.4800	20.2450	19.4800	20.1600	+3.226%	8,874	+7.688%
2025-11-24	19.8100	19.9500	19.5300	19.5300	-2.252%	8,718	+11.162%
2025-11-21	19.0600	20.0700	19.0600	19.9800	+4.882%	22,935	+8.659%
2025-11-20	19.4900	19.5100	19.0250	19.0500	-1.295%	13,553	+13.963%
2025-11-19	19.3100	19.4000	19.3000	19.3000	-1.581%	12,395	+12.487%
2025-11-18	19.5000	19.6400	19.3450	19.6100	+1.554%	14,908	+10.709%
2025-11-17	19.8500	19.9300	19.3100	19.3100	-2.867%	16,652	+12.429%
2025-11-14	19.5100	20.0000	19.5100	19.8800	+1.325%	16,963	+9.205%
2025-11-13	19.4600	19.8100	19.4050	19.6200	+0.153%	13,098	+10.652%
2025-11-12	19.6300	19.6700	19.4700	19.5900	+1.450%	10,890	+10.822%
2025-11-11	19.5700	20.1300	19.2700	19.3100	-0.464%	29,030	+12.429%
2025-11-10	20.6200	20.6500	19.3100	19.4000	-5.825%	16,711	+11.907%
2025-11-07	18.8400	21.0000	18.8200	20.6000	+10.160%	89,934	+5.388%
2025-11-06	18.7500	19.0950	18.7000	18.7000	-0.320%	27,594	+16.096%
2025-11-05	19.2400	19.3500	18.6000	18.7600	-0.846%	85,370	+15.725%
2025-11-04	18.9500	19.1600	18.9200	18.9200	-0.473%	16,773	+14.746%
2025-11-03	19.2500	19.2500	19.0100	19.0100	-0.471%	11,074	+14.203%
2025-10-31	18.5700	19.2200	18.5700	19.1000	+2.854%	29,926	+13.665%
2025-10-30	18.5800	19.0000	18.5601	18.5700	-0.322%	10,254	+16.909%
2025-10-29	19.1000	19.4400	18.5000	18.6300	-2.817%	22,165	+16.532%
2025-10-28	19.5000	19.5000	19.1700	19.1700	-2.044%	22,862	+13.250%
2025-10-27	19.3100	19.6100	19.0637	19.5700	+1.399%	21,788	+10.935%
2025-10-24	19.0600	19.3000	19.0600	19.3000	+1.153%	4,880	+12.487%
2025-10-23	20.0000	20.0000	18.9000	19.0800	-4.695%	11,415	+13.784%
2025-10-22	19.2600	20.0200	19.2600	20.0200	+5.368%	12,164	+8.442%
2025-10-21	18.9000	19.1040	18.9000	19.0000	0.000%	5,263	+14.263%
2025-10-20	19.0300	19.1450	18.8100	19.0000	+0.742%	12,209	+14.263%
2025-10-17	18.8300	19.4500	18.8300	18.8600	+0.266%	36,518	+15.111%
2025-10-16	19.7900	19.7900	18.6950	18.8100	-4.856%	12,544	+15.417%
2025-10-15	19.6400	20.0000	19.3900	19.7700	+0.816%	8,742	+9.813%
2025-10-14	18.8300	19.6400	18.8300	19.6100	+2.886%	20,976	+10.709%
2025-10-13	18.7000	19.1200	18.6500	19.0600	+2.418%	14,927	+13.903%
2025-10-10	18.8500	18.9900	18.6000	18.6100	-1.273%	26,310	+16.658%
2025-10-09	18.8500	19.0000	18.8300	18.8500	-0.212%	10,148	+15.172%
2025-10-08	19.0500	19.0820	18.8500	18.8900	-0.106%	6,466	+14.929%
2025-10-07	19.2400	19.6100	18.9000	18.9100	-1.817%	14,693	+14.807%
2025-10-06	19.8350	19.8950	19.1300	19.2600	-2.084%	18,107	+12.721%
2025-10-03	19.7750	19.7750	19.6200	19.6700	+0.614%	9,356	+10.371%
2025-10-02	19.6000	20.0000	19.2500	19.5500	-0.408%	21,398	+11.049%
2025-10-01	19.6800	20.0000	19.6000	19.6300	-0.959%	12,451	+10.596%
2025-09-30	19.6700	20.1000	19.6700	19.8200	+0.253%	18,355	+9.536%
2025-09-29	20.4000	20.4000	19.6700	19.7700	-2.515%	28,633	+9.813%
2025-09-26	20.3900	20.4000	20.1500	20.2800	0.000%	11,952	+7.051%
2025-09-25	20.4100	20.6476	20.2800	20.2800	-0.880%	12,850	+7.051%
2025-09-24	20.5000	20.6000	20.3500	20.4600	+0.888%	6,215	+6.109%
2025-09-23	20.9100	20.9100	19.9900	20.2800	-1.266%	12,070	+7.051%
2025-09-22	20.8800	20.8800	20.4500	20.5400	-0.097%	11,717	+5.696%
2025-09-19	21.1500	21.1550	20.3300	20.5600	-3.202%	46,210	+5.593%
2025-09-18	20.3000	21.5800	20.2500	21.2400	+7.164%	23,511	+2.213%
2025-09-17	20.2500	20.5000	19.8200	19.8200	-1.147%	23,814	+9.536%
2025-09-16	20.2500	20.2900	19.9700	20.0500	-1.377%	9,874	+8.279%
2025-09-15	20.2000	20.3800	20.2000	20.3300	+1.245%	4,972	+6.788%
2025-09-12	20.6500	20.6500	20.0800	20.0800	-3.229%	4,903	+8.118%
2025-09-11	20.3400	20.8500	20.3400	20.7500	+2.723%	11,452	+4.627%
2025-09-10	20.4100	20.7000	19.5700	20.2000	-1.271%	21,602	+7.475%
2025-09-09	20.3000	20.4600	20.0200	20.4600	+0.393%	51,045	+6.109%
2025-09-08	20.1600	20.3800	20.1101	20.3800	+1.041%	14,895	+6.526%
2025-09-05	20.0300	20.2900	19.9000	20.1700	+0.749%	21,159	+7.635%
2025-09-04	19.5000	20.2600	19.5000	20.0200	+3.037%	14,922	+8.442%
2025-09-03	19.2000	19.6800	19.1900	19.4300	+0.517%	13,900	+11.734%
2025-09-02	19.6700	19.6700	19.3300	19.3300	-2.423%	7,326	+12.312%
2025-08-29	20.0100	20.0999	19.8000	19.8100	-0.900%	6,859	+9.591%
2025-08-28	20.0900	20.2630	19.7900	19.9900	-0.597%	3,790	+8.604%
2025-08-27	19.9400	20.3400	19.9400	20.1100	+0.100%	9,492	+7.956%
2025-08-26	20.0725	20.2100	19.8650	20.0900	+1.619%	6,774	+8.064%
2025-08-25	20.1800	20.2300	19.7000	19.7700	-2.755%	10,087	+9.813%
2025-08-22	19.7100	20.4500	19.7100	20.3300	+4.740%	39,054	+6.788%
2025-08-21	19.5000	19.7000	19.4100	19.4100	-1.422%	10,440	+11.850%
2025-08-20	19.3700	19.6900	19.1800	19.6900	+3.360%	6,342	+10.259%
2025-08-19	19.3000	19.4400	19.0317	19.0500	-0.052%	7,665	+13.963%
2025-08-18	19.3000	19.3000	19.0300	19.0600	+0.369%	4,590	+13.903%
2025-08-15	19.5300	19.5300	18.7500	18.9900	-1.657%	13,332	+14.323%
2025-08-14	19.2850	19.4700	19.1301	19.3100	-1.930%	13,182	+12.429%
2025-08-13	19.7100	19.7500	19.5400	19.6900	+0.768%	14,568	+10.259%
2025-08-12	19.0000	19.5900	18.9052	19.5400	+2.842%	16,886	+11.105%
2025-08-11	19.0500	19.2650	18.8500	19.0000	+0.476%	6,342	+14.263%
2025-08-08	18.9200	18.9200	18.9100	18.9100	+1.285%	3,999	+14.807%
2025-08-07	18.7200	18.7200	18.6500	18.6700	-0.267%	14,599	+16.283%
2025-08-06	18.9673	18.9800	18.7200	18.7200	-0.213%	11,249	+15.972%
2025-08-05	18.7500	18.9150	18.6550	18.7600	+0.590%	18,728	+15.725%
2025-08-04	18.7300	19.0000	18.5700	18.6500	+1.249%	10,817	+16.408%
2025-08-01	18.3600	18.7399	18.3600	18.4200	+0.054%	32,262	+17.861%
2025-07-31	18.4200	19.0250	18.0200	18.4100	-1.022%	20,535	+17.925%
2025-07-30	19.4400	19.4400	18.3900	18.6000	-3.125%	28,559	+16.720%
2025-07-29	19.4000	19.5100	19.2000	19.2000	-0.570%	12,679	+13.073%
2025-07-28	19.0000	19.4000	18.8100	19.3100	+1.047%	13,290	+12.429%
2025-07-25	19.1100	19.7200	19.0750	19.1100	+1.218%	5,942	+13.605%
2025-07-24	19.4800	19.4800	18.8800	18.8800	-4.405%	13,512	+14.989%
2025-07-23	19.7350	19.9500	19.6400	19.7500	+1.075%	20,148	+9.924%
2025-07-22	19.4200	19.8900	19.4200	19.5400	+0.205%	18,403	+11.105%
2025-07-21	19.3300	19.5900	19.3200	19.5000	+2.148%	18,370	+11.333%
2025-07-18	19.4400	19.4750	18.7500	19.0900	-0.883%	24,906	+13.724%
2025-07-17	19.1050	19.6200	19.1050	19.2600	+1.529%	25,984	+12.721%
2025-07-16	18.7450	19.2500	18.1500	18.9700	+2.541%	38,916	+14.444%
2025-07-15	18.6600	18.7300	18.3300	18.5000	-0.698%	39,589	+17.351%
2025-07-14	18.8800	18.9850	18.3700	18.6300	-1.167%	41,948	+16.532%
2025-07-11	19.0200	19.0500	18.7000	18.8500	-1.567%	29,364	+15.172%
2025-07-10	19.0000	19.3800	19.0000	19.1500	+0.578%	9,907	+13.368%
2025-07-09	19.3350	19.4400	18.6000	19.0400	-1.856%	33,704	+14.023%
2025-07-08	19.3700	19.7400	19.3200	19.4000	-0.411%	16,423	+11.907%
2025-07-07	19.4400	19.9900	19.4200	19.4800	+1.142%	39,874	+11.448%
2025-07-03	19.5000	19.5750	19.1200	19.2600	+0.574%	12,443	+12.721%
2025-07-02	19.2050	19.3700	19.0700	19.1500	+0.262%	15,316	+13.368%
2025-07-01	18.5062	19.2000	18.5000	19.1000	+3.076%	15,307	+13.665%
2025-06-30	18.6900	18.8200	18.5000	18.5300	-0.750%	17,683	+17.161%
2025-06-27	18.5000	18.9900	18.4750	18.6700	-0.902%	63,055	+16.283%
2025-06-26	18.5500	18.8400	18.5500	18.8400	+1.399%	7,070	+15.234%
2025-06-25	18.6900	18.6900	18.4950	18.5800	-0.161%	11,919	+16.846%
2025-06-24	18.5300	18.8900	18.4768	18.6100	+1.086%	36,689	+16.658%
2025-06-23	18.0200	18.5000	18.0000	18.4100	+2.278%	14,784	+17.925%
2025-06-20	17.9500	18.0000	17.6800	18.0000	+1.294%	31,500	+20.611%
2025-06-18	17.3000	17.7700	17.3000	17.7700	+2.598%	29,510	+22.172%
2025-06-17	17.4100	17.5450	17.3200	17.3200	-1.311%	10,115	+25.346%
2025-06-16	17.1000	17.5500	17.1000	17.5500	+2.752%	14,804	+23.704%
2025-06-13	17.1400	17.3650	16.2700	17.0800	-2.008%	21,906	+27.108%
2025-06-12	17.5000	17.5000	17.1600	17.4300	-0.172%	14,496	+24.555%
2025-06-11	17.8050	17.8050	17.3750	17.4600	-1.523%	20,113	+24.341%
2025-06-10	17.5850	17.7300	17.5700	17.7300	+0.911%	4,779	+22.448%
2025-06-09	17.8000	17.8000	17.4300	17.5700	-1.348%	14,591	+23.563%
2025-06-06	17.6600	18.0000	17.5900	17.8100	+2.710%	16,796	+21.898%
2025-06-05	17.2600	17.4000	17.2500	17.3400	+0.347%	12,060	+25.202%
2025-06-04	17.4528	17.4528	17.2600	17.2800	-1.762%	9,727	+25.637%
2025-06-03	17.3000	17.6400	17.3000	17.5900	+1.267%	35,650	+23.422%
2025-06-02	17.4300	17.4600	17.2600	17.3700	-0.401%	8,315	+24.986%
2025-05-30	17.5000	17.5000	17.4200	17.4400	-0.513%	15,283	+24.484%
2025-05-29	17.3100	17.6800	17.3100	17.5300	+1.271%	6,074	+23.845%
2025-05-28	17.4800	17.4900	17.3100	17.3100	-1.368%	8,481	+25.419%
2025-05-27	17.6550	17.9350	17.3000	17.5500	+1.504%	6,404	+23.704%
2025-05-23	17.0100	17.4200	17.0100	17.2900	-0.489%	16,204	+25.564%
2025-05-22	17.2600	17.6800	17.2515	17.3750	-0.714%	19,224	+24.950%
2025-05-21	17.2700	17.5300	17.2500	17.5000	0.000%	52,217	+24.057%
2025-05-20	17.4200	17.5900	17.4200	17.5000	-0.455%	4,599	+24.057%
2025-05-19	17.3200	17.9100	17.2200	17.5800	+0.457%	9,611	+23.493%
2025-05-16	17.8500	17.8500	17.0800	17.5000	-1.796%	37,067	+24.057%
2025-05-15	17.7850	18.0650	17.6700	17.8200	+1.020%	7,234	+21.829%
2025-05-14	17.7700	18.0000	17.5163	17.6400	-0.620%	16,323	+23.073%
2025-05-13	17.9000	17.9000	17.5700	17.7500	0.000%	6,643	+22.310%
2025-05-12	17.9000	17.9000	17.2100	17.7500	+3.680%	19,129	+22.310%
2025-05-09	17.1500	17.1500	17.1100	17.1200	-0.233%	9,065	+26.811%
2025-05-08	17.0000	17.8300	17.0000	17.1600	+1.060%	26,572	+26.515%
2025-05-07	16.8450	16.9800	16.7500	16.9800	+1.616%	20,061	+27.856%
2025-05-06	16.8400	17.0000	16.7000	16.7100	-1.124%	12,451	+29.922%
2025-05-05	17.4900	17.4900	16.6700	16.9000	-3.263%	21,569	+28.462%
2025-05-02	17.2200	17.6900	17.0037	17.4700	+2.765%	14,802	+24.270%
2025-05-01	17.1250	17.7000	16.5001	17.0000	-1.105%	66,804	+27.706%
2025-04-30	16.6000	17.6200	16.6000	17.1900	+2.996%	16,849	+26.294%
2025-04-29	16.3300	16.7050	16.3100	16.6900	+3.280%	18,301	+30.078%
2025-04-28	15.7300	16.1650	15.7000	16.1600	+3.259%	21,313	+34.344%
2025-04-25	15.5000	15.9300	15.4750	15.6500	+1.756%	28,648	+38.722%
2025-04-24	15.5000	15.5050	15.2000	15.3800	-0.195%	16,788	+41.157%
2025-04-23	15.3900	15.9500	15.1800	15.4100	+3.284%	14,683	+40.883%
2025-04-22	14.6800	15.0050	14.5200	14.9200	+3.467%	14,129	+45.509%
2025-04-21	14.4300	14.4550	14.0100	14.4200	-0.139%	15,181	+50.555%
2025-04-17	14.3300	14.6450	14.0600	14.4400	+0.697%	25,231	+50.346%
2025-04-16	14.3000	15.4600	13.9900	14.3400	+0.070%	25,206	+51.395%
2025-04-15	14.3600	14.5899	14.3000	14.3300	+0.987%	25,787	+51.500%
2025-04-14	14.3300	14.3500	13.9401	14.1900	-0.977%	29,609	+52.995%
2025-04-11	14.5900	15.0000	13.8600	14.3300	-1.444%	25,485	+51.500%
2025-04-10	15.2900	15.2900	14.3900	14.5400	-7.800%	25,064	+49.312%
2025-04-09	14.7500	16.0000	14.4700	15.7700	+7.170%	22,914	+37.666%
2025-04-08	15.2300	15.4900	14.3900	14.7150	-3.318%	44,192	+47.537%
2025-04-07	15.3700	15.6400	14.6500	15.2200	+0.928%	29,574	+42.641%
2025-04-04	14.1600	15.4500	13.8100	15.0800	+0.735%	125,119	+43.966%
2025-04-03	15.9000	16.1200	14.6300	14.9700	-9.982%	55,378	+45.023%
2025-04-02	16.5500	16.7800	16.4925	16.6300	+0.181%	20,359	+30.547%
2025-04-01	16.5000	17.2000	16.5000	16.6000	+0.484%	8,306	+30.783%
2025-03-31	16.8000	17.2000	16.5200	16.5200	-3.505%	38,138	+31.416%
2025-03-28	17.5000	17.5000	17.0550	17.1200	-0.926%	23,754	+26.811%
2025-03-27	17.3000	17.3200	17.2200	17.2800	+0.699%	5,477	+25.637%
2025-03-26	16.9250	17.5384	16.9250	17.1600	+1.719%	10,461	+26.515%
2025-03-25	17.1400	17.2000	16.8582	16.8700	-1.919%	7,872	+28.690%
2025-03-24	17.4300	17.4300	16.9500	17.2000	+0.939%	14,689	+26.221%
2025-03-21	16.9200	17.2500	16.9000	17.0400	-0.525%	39,054	+27.406%
2025-03-20	17.2000	17.5000	17.0000	17.1300	-1.211%	5,157	+26.737%
2025-03-19	17.4900	17.8400	17.1601	17.3400	-0.744%	33,046	+25.202%
2025-03-18	17.1500	17.4700	17.1500	17.4700	+0.460%	9,519	+24.270%
2025-03-17	17.2100	17.5230	17.0500	17.3900	+1.046%	12,947	+24.842%
2025-03-14	17.1200	17.5000	17.0000	17.2100	+0.526%	14,446	+26.148%
2025-03-13	17.0500	17.2400	16.8700	17.1200	-1.326%	10,305	+26.811%
2025-03-12	17.2500	17.5300	17.0400	17.3500	+0.872%	16,208	+25.130%
2025-03-11	16.8450	17.2950	16.8450	17.2000	+1.535%	17,487	+26.221%
2025-03-10	17.0800	17.1899	16.5800	16.9400	-2.978%	26,706	+28.158%
2025-03-07	17.5500	17.6100	16.6500	17.4600	+0.287%	30,474	+24.341%
2025-03-06	17.4500	17.7100	17.0200	17.4100	-1.080%	21,807	+24.698%
2025-03-05	17.8500	18.1000	17.6000	17.6000	-3.350%	30,174	+23.352%
2025-03-04	18.0800	18.5300	17.7680	18.2100	-0.437%	21,762	+19.220%
2025-03-03	18.6400	18.6400	18.2000	18.2900	-1.930%	10,536	+18.699%
2025-02-28	18.7450	18.7450	18.6500	18.6500	+2.192%	7,555	+16.408%
2025-02-27	18.6600	18.6600	18.1100	18.2500	-1.882%	7,840	+18.959%
2025-02-26	18.6000	18.8050	18.2200	18.6000	+0.054%	7,776	+16.720%
2025-02-25	18.5400	19.2100	18.2650	18.5900	+1.418%	13,065	+16.783%
2025-02-24	18.0600	18.3500	17.5601	18.3300	+3.559%	68,598	+18.440%
2025-02-21	18.6200	18.6200	17.5730	17.7000	-3.437%	31,659	+22.655%
2025-02-20	19.1100	19.1600	18.3300	18.3300	-5.026%	10,755	+18.440%
2025-02-19	19.1700	19.5000	18.9000	19.3000	-0.669%	6,889	+12.487%
2025-02-18	19.6552	19.9900	19.3900	19.4300	-1.270%	11,658	+11.734%
2025-02-14	19.9800	19.9800	19.5401	19.6800	-0.956%	6,089	+10.315%
2025-02-13	19.4900	19.8700	19.1950	19.8700	+2.634%	12,006	+9.260%
2025-02-12	19.3000	19.7654	19.3000	19.3600	-1.174%	10,869	+12.138%
2025-02-11	19.3900	20.1999	19.3900	19.5900	-0.961%	10,840	+10.822%
2025-02-10	19.3400	19.9300	19.2791	19.7800	+2.275%	11,151	+9.757%
2025-02-07	19.2500	19.3400	19.0400	19.3400	-2.667%	20,385	+12.254%
2025-02-06	19.6700	19.9900	19.6200	19.8700	+0.404%	5,818	+9.260%
2025-02-05	19.7100	19.7900	19.7100	19.7900	+2.805%	6,530	+9.702%
2025-02-04	18.6500	19.3200	18.6500	19.2500	+3.162%	14,922	+12.779%
2025-02-03	18.6000	19.0107	18.6000	18.6600	-1.322%	13,176	+16.345%
2025-01-31	19.4000	19.4398	18.8000	18.9100	-3.717%	14,562	+14.807%
2025-01-30	19.9700	20.5000	18.8601	19.6400	+1.973%	15,942	+10.540%
2025-01-29	18.8200	19.4100	18.8200	19.2600	+2.447%	12,317	+12.721%
2025-01-28	18.7300	19.0000	18.4500	18.8000	-1.053%	19,581	+15.479%
2025-01-27	18.9100	19.2300	18.6000	19.0000	+1.010%	23,797	+14.263%
2025-01-24	18.9000	19.1200	18.6600	18.8100	-2.031%	14,447	+15.417%
2025-01-23	19.6774	19.6774	18.8800	19.2000	+1.266%	20,387	+13.073%
2025-01-22	19.5900	19.6700	18.9400	18.9600	-4.628%	11,783	+14.504%
2025-01-21	18.8800	19.9350	18.8800	19.8800	+4.632%	18,616	+9.205%
2025-01-17	19.2400	19.2400	18.6500	19.0000	-0.210%	27,324	+14.263%
2025-01-16	19.6500	19.6500	18.9300	19.0400	-3.692%	11,382	+14.023%
2025-01-15	19.6300	19.8500	19.1800	19.7700	+4.053%	8,968	+9.813%
2025-01-14	18.4100	19.0000	17.8700	19.0000	+3.768%	18,352	+14.263%
2025-01-13	18.9000	18.9000	18.0100	18.3100	-2.347%	24,903	+18.569%
2025-01-10	19.7600	19.7600	18.2100	18.7500	-6.344%	35,453	+15.787%
2025-01-08	20.0100	20.2100	19.9800	20.0200	+0.100%	19,999	+8.442%
2025-01-07	19.8300	20.1700	19.3200	20.0000	0.000%	18,986	+8.550%
2025-01-06	19.9700	20.5600	19.8200	20.0000	-0.349%	12,582	+8.550%
2025-01-03	19.6100	20.1400	19.4000	20.0700	+0.956%	25,206	+8.171%
2025-01-02	20.0000	20.1900	18.3300	19.8800	-0.996%	14,705	+9.205%
2024-12-31	20.7000	20.8900	20.0700	20.0800	-2.049%	10,775	+8.118%
2024-12-30	20.1200	20.5000	20.0900	20.5000	+2.143%	26,700	+5.902%
2024-12-27	20.3950	20.4450	20.0653	20.0700	-3.741%	8,133	+8.171%
2024-12-26	20.6700	20.8500	20.2300	20.8500	+0.530%	7,081	+4.125%
2024-12-24	20.8850	20.8850	20.5100	20.7400	-1.238%	5,800	+4.677%
2024-12-23	21.1800	21.4300	20.6600	21.0000	-2.326%	11,934	+3.381%
2024-12-20	20.5100	21.6000	20.5100	21.5000	+2.381%	54,155	+0.977%
2024-12-19	21.0000	21.3800	20.4500	21.0000	+1.205%	27,063	+3.381%

.dark-mode .FsLSVG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsLSVG{ color: #333333; background-color: white; border: 2px solid #333333; }JMSBJohn Marshall Bancorp, Inc. Common Stockstock NASDAQ

JMSB
John Marshall Bancorp, Inc. Common Stock
stock NASDAQ