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

Last Price21.05

Change+0.14 (0.67%)

NASDAQ · Last Trade: Dec 16th, 6:11 PM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	21.05	21.11	20.87	21.05	17,152	21.05
12/15/2025	20.88	21.19	20.73	20.91	32,084	20.91
12/12/2025	20.66	20.88	20.63	20.73	17,643	20.73
12/11/2025	20.56	20.97	20.45	20.68	22,842	20.68
12/10/2025	20.05	20.95	20.05	20.47	47,444	20.47
12/09/2025	20.33	20.46	20.03	20.03	10,488	20.03
12/08/2025	19.51	20.08	19.45	20.00	20,621	20.00
12/05/2025	20.00	20.00	19.50	19.56	22,266	19.56
12/04/2025	19.86	20.15	19.57	20.00	17,722	20.00
12/03/2025	19.40	19.96	19.40	19.94	37,790	19.94
12/02/2025	19.85	19.90	19.29	19.29	29,178	19.29
12/01/2025	20.00	20.22	19.81	19.84	9,896	19.84
11/28/2025	19.62	20.05	19.60	20.00	8,093	20.00
11/26/2025	20.10	20.20	19.80	19.98	23,151	19.98
11/25/2025	19.48	20.25	19.48	20.16	8,874	20.16
11/24/2025	19.81	19.95	19.53	19.53	8,718	19.53
11/21/2025	19.06	20.07	19.06	19.98	22,935	19.98
11/20/2025	19.49	19.51	19.02	19.05	13,553	19.05
11/19/2025	19.31	19.40	19.30	19.30	12,395	19.30
11/18/2025	19.50	19.64	19.34	19.61	14,908	19.61
11/17/2025	19.85	19.93	19.31	19.31	16,652	19.31
11/14/2025	19.51	20.00	19.51	19.88	17,377	19.88
11/13/2025	19.46	19.81	19.41	19.62	13,098	19.62
11/12/2025	19.63	19.67	19.47	19.59	10,890	19.59
11/11/2025	19.57	20.13	19.27	19.31	29,030	19.31
11/10/2025	20.62	20.65	19.31	19.40	16,711	19.40
11/07/2025	18.84	21.00	18.82	20.60	89,934	20.60
11/06/2025	18.75	19.09	18.70	18.70	27,594	18.70
11/05/2025	19.24	19.35	18.60	18.76	85,370	18.76
11/04/2025	18.95	19.16	18.92	18.92	16,773	18.92
11/03/2025	19.25	19.25	19.01	19.01	11,074	19.01
10/31/2025	18.57	19.22	18.57	19.10	29,926	19.10
10/30/2025	18.58	19.00	18.56	18.57	10,254	18.57
10/29/2025	19.10	19.44	18.50	18.63	22,165	18.63
10/28/2025	19.50	19.50	19.17	19.17	22,862	19.17
10/27/2025	19.31	19.61	19.06	19.57	21,788	19.57
10/24/2025	19.06	19.30	19.06	19.30	4,880	19.30
10/23/2025	20.00	20.00	18.90	19.08	11,415	19.08
10/22/2025	19.26	20.02	19.26	20.02	12,164	20.02
10/21/2025	18.90	19.10	18.90	19.00	5,263	19.00
10/20/2025	19.03	19.14	18.81	19.00	12,209	19.00
10/17/2025	18.83	19.45	18.83	18.86	36,518	18.86
10/16/2025	19.79	19.79	18.70	18.81	12,544	18.81
10/15/2025	19.64	20.00	19.39	19.77	8,742	19.77
10/14/2025	18.83	19.64	18.83	19.61	20,976	19.61
10/13/2025	18.70	19.12	18.65	19.06	14,927	19.06
10/10/2025	18.85	18.99	18.60	18.61	26,310	18.61
10/09/2025	18.85	19.00	18.83	18.85	10,148	18.85
10/08/2025	19.05	19.08	18.85	18.89	6,466	18.89
10/07/2025	19.24	19.61	18.90	18.91	14,693	18.91
10/06/2025	19.84	19.89	19.13	19.26	18,107	19.26
10/03/2025	19.77	19.77	19.62	19.67	9,356	19.67
10/02/2025	19.60	20.00	19.25	19.55	21,398	19.55
10/01/2025	19.68	20.00	19.60	19.63	12,451	19.63
9/30/2025	19.67	20.10	19.67	19.82	18,355	19.82
9/29/2025	20.40	20.40	19.67	19.77	28,633	19.77
9/26/2025	20.39	20.40	20.15	20.28	14,291	20.28
9/25/2025	20.41	20.65	20.28	20.28	12,850	20.28
9/24/2025	20.50	20.60	20.35	20.46	6,215	20.46
9/23/2025	20.91	20.91	19.99	20.28	12,070	20.28
9/22/2025	20.88	20.88	20.45	20.54	11,717	20.54
9/19/2025	21.15	21.16	20.33	20.56	46,210	20.56
9/18/2025	20.30	21.58	20.25	21.24	23,511	21.24
9/17/2025	20.25	20.50	19.82	19.82	23,814	19.82