Dark

JMKE
Jersey Mike's Subs Inc.
stock NYSE

At Close

Sep 8, 2026 3:59:53 PM EDT

20.80USD-0.048%(-0.01)4,406,492

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:28:30 AM EDT

20.95USD+0.673%(+0.14)13,138

After-hours

Sep 8, 2026 4:59:30 PM EDT

21.11USD+1.490%(+0.31)33,316

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	21.2000	21.5000	20.7700	20.8000	+0.096%	4,406,492	0.000%
2026-09-04	20.0300	21.2700	20.0000	20.7800	+3.538%	1,906,080	+0.096%
2026-09-03	20.8400	20.9500	19.8600	20.0700	-2.809%	2,812,393	+3.637%
2026-09-02	20.5000	20.7800	20.2500	20.6500	+1.126%	1,714,549	+0.726%
2026-09-01	21.1800	21.3700	20.3800	20.4200	-4.802%	2,307,001	+1.861%
2026-08-31	22.3100	22.3200	21.2500	21.4500	-4.497%	2,748,821	-3.030%
2026-08-28	22.0300	23.0000	22.0300	22.4600	+2.045%	1,769,062	-7.391%
2026-08-27	22.2300	22.4500	21.7500	22.0100	-1.345%	1,913,556	-5.498%
2026-08-26	22.0500	22.5500	21.9500	22.3100	+0.450%	1,881,342	-6.768%
2026-08-25	23.4500	23.6999	22.1200	22.2100	-5.610%	2,051,683	-6.348%
2026-08-24	24.2000	24.4700	23.0250	23.5300	-1.383%	2,456,314	-11.602%
2026-08-21	22.6500	23.9100	22.5600	23.8600	+5.296%	2,325,500	-12.825%
2026-08-20	22.7800	23.1600	22.3700	22.6600	-0.658%	1,479,327	-8.208%
2026-08-19	21.8100	23.2800	21.7871	22.8100	+5.067%	2,615,804	-8.812%
2026-08-18	22.5200	22.9500	21.6500	21.7100	-3.725%	1,779,997	-4.192%
2026-08-17	22.0000	22.7000	21.4700	22.5500	+1.760%	1,982,877	-7.761%
2026-08-14	22.4500	22.6700	21.9500	22.1600	-1.817%	1,487,046	-6.137%
2026-08-13	22.8300	23.6912	22.3400	22.5700	-0.397%	1,608,026	-7.842%
2026-08-12	21.9500	23.0500	21.6000	22.6600	+3.470%	2,572,930	-8.208%
2026-08-11	22.0700	22.3000	21.0600	21.9000	-1.307%	3,143,125	-5.023%
2026-08-10	22.8300	23.1187	21.6900	22.1900	-3.143%	3,359,702	-6.264%
2026-08-07	22.9000	23.4900	22.4800	22.9100	+0.087%	1,659,653	-9.210%
2026-08-06	23.3600	23.4899	22.4600	22.8900	-1.080%	2,520,004	-9.131%
2026-08-05	23.2900	23.9000	22.4207	23.1400	-0.644%	6,374,964	-10.112%
2026-08-04	24.7300	24.9200	23.1300	23.2900	-4.822%	4,798,793	-10.691%
2026-08-03	23.2500	24.9900	22.8550	24.4700	+6.391%	6,329,725	-14.998%
2026-07-31	21.9800	23.2100	21.7900	23.0000	+6.334%	11,378,541	-9.565%
2026-07-30	21.0000	22.8800	20.6300	21.6300	0.000%	36,089,103	-3.837%

.dark-mode .JdJ3jG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdJ3jG{ color: #333333; background-color: white; border: 2px solid #333333; }JMKEJersey Mike's Subs Inc.stock NYSE

JMKE
Jersey Mike's Subs Inc.
stock NYSE