John Marshall Bancorp, Inc. - Common Stock (JMSB)

Last Price22.17

Change-0.36 (-1.60%)

NASDAQ· Last Trade: Jul 4th, 10:57 AM EDT

Historical Prices For John Marshall Bancorp, Inc. - Common Stock (JMSB)

Date Range:

2026-04-04 - 2026-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	22.58	22.78	22.16	22.17	24,231	22.17
7/01/2026	22.13	22.75	21.01	22.53	40,229	22.53
6/30/2026	22.00	22.09	21.54	21.80	58,302	21.80
6/29/2026	21.07	22.05	21.07	21.87	38,592	21.87
6/26/2026	22.00	22.73	21.50	22.00	283,932	22.00
6/25/2026	21.91	22.11	21.51	21.94	31,198	21.94
6/24/2026	21.88	22.27	21.80	21.94	97,660	21.94
6/23/2026	21.59	22.10	21.45	21.89	122,938	21.89
6/22/2026	21.30	21.64	21.23	21.51	55,837	21.51
6/18/2026	21.19	21.36	21.01	21.31	70,818	21.31
6/17/2026	21.55	21.68	21.10	21.30	55,009	21.30
6/16/2026	21.77	21.91	21.25	21.30	87,652	21.30
6/15/2026	21.90	21.90	21.43	21.77	50,764	21.77
6/12/2026	21.69	21.89	21.47	21.71	44,567	21.71
6/11/2026	21.74	21.86	21.32	21.50	35,663	21.50
6/10/2026	22.00	22.35	21.59	21.65	75,108	21.65
6/09/2026	21.60	22.00	21.59	21.81	37,099	21.81
6/08/2026	21.43	21.60	21.40	21.58	18,293	21.58
6/05/2026	21.19	21.82	21.19	21.42	45,239	21.42
6/04/2026	21.00	21.22	20.80	21.16	19,649	21.16
6/03/2026	21.14	21.21	20.60	20.76	42,957	20.76
6/02/2026	20.72	21.26	20.72	21.16	17,634	21.16
6/01/2026	21.27	21.28	20.71	20.87	31,131	20.87
5/29/2026	0.00	21.48	20.86	21.27	34,838	21.27
5/28/2026	21.13	21.40	21.00	21.22	23,249	21.22
5/27/2026	21.27	21.45	21.16	21.24	15,804	21.24
5/26/2026	21.11	21.34	20.97	21.32	24,986	21.32
5/22/2026	21.23	21.23	20.82	21.06	24,672	21.06
5/21/2026	20.87	21.25	20.84	21.12	22,122	21.12
5/20/2026	20.80	21.60	20.80	21.05	43,665	21.05
5/19/2026	21.28	21.84	20.82	20.91	27,154	20.91
5/18/2026	20.71	21.82	20.71	21.25	57,840	21.25
5/15/2026	20.80	20.93	20.51	20.67	45,320	20.67
5/14/2026	20.74	21.23	20.26	20.88	67,666	20.88
5/13/2026	20.25	20.98	20.25	20.60	30,030	20.60
5/12/2026	20.67	20.67	20.36	20.52	25,034	20.43
5/11/2026	21.12	21.25	20.80	20.80	16,374	20.71
5/08/2026	21.35	21.59	21.09	21.20	33,030	21.11
5/07/2026	21.50	21.61	20.96	21.47	30,455	21.38
5/06/2026	21.60	21.66	20.85	21.41	21,794	21.32
5/05/2026	21.03	21.57	21.02	21.54	26,517	21.45
5/04/2026	21.29	21.39	20.86	21.02	30,289	20.93
5/01/2026	21.07	21.74	21.07	21.46	18,217	21.37
4/30/2026	20.88	21.25	20.88	21.00	23,377	20.91
4/29/2026	21.39	21.39	20.42	20.88	36,535	20.79
4/28/2026	21.95	22.10	21.62	21.62	39,063	21.53
4/27/2026	20.87	22.00	20.87	21.77	56,072	21.67
4/24/2026	20.97	21.07	20.74	21.03	21,163	20.94
4/23/2026	21.48	21.48	21.05	21.13	21,046	21.04
4/22/2026	21.20	21.45	21.16	21.24	27,112	21.15
4/21/2026	21.34	21.69	21.14	21.24	40,100	21.15
4/20/2026	21.06	21.85	21.06	21.45	103,306	21.36
4/17/2026	21.08	21.62	21.02	21.03	184,502	20.94
4/16/2026	20.72	20.92	20.69	20.76	56,068	20.67
4/15/2026	20.98	21.05	20.72	20.75	128,524	20.66
4/14/2026	20.93	20.93	20.66	20.84	36,513	20.75
4/13/2026	20.73	20.95	20.66	20.84	49,853	20.75
4/10/2026	20.82	21.00	20.64	20.76	36,880	20.67
4/09/2026	20.70	21.00	20.70	20.83	56,152	20.74
4/08/2026	20.93	21.00	20.75	20.82	51,722	20.73
4/07/2026	20.40	20.64	20.40	20.51	40,674	20.42
4/06/2026	20.67	20.68	20.45	20.52	23,228	20.43