John Marshall Bancorp, Inc.JMSBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.60 | $20.99 | $20.60 | $20.93 | 18,822 |
| 1/30/2026 | $20.50 | $20.74 | $20.00 | $20.64 | 28,400 |
| 1/29/2026 | $20.20 | $20.72 | $20.17 | $20.63 | 21,100 |
| 1/28/2026 | $20.50 | $20.62 | $19.72 | $20.00 | 30,541 |
| 1/27/2026 | $19.94 | $20.27 | $19.70 | $19.98 | 15,306 |
| 1/26/2026 | $20.20 | $20.96 | $19.81 | $20.00 | 11,749 |
| 1/23/2026 | $20.65 | $20.82 | $20.14 | $20.27 | 13,200 |
| 1/22/2026 | $21.15 | $21.29 | $20.57 | $20.74 | 17,900 |
| 1/21/2026 | $20.21 | $21.25 | $20.21 | $21.16 | 27,900 |
| 1/20/2026 | $19.51 | $20.35 | $19.51 | $20.22 | 33,200 |
| 1/16/2026 | $19.75 | $20.19 | $19.75 | $19.82 | 13,322 |
| 1/15/2026 | $19.91 | $20.13 | $19.86 | $19.98 | 13,820 |
| 1/14/2026 | $19.54 | $20.00 | $19.50 | $19.81 | 25,400 |
| 1/13/2026 | $19.59 | $19.59 | $19.49 | $19.49 | 3,601 |
| 1/12/2026 | $19.41 | $19.59 | $19.35 | $19.59 | 6,600 |
| 1/9/2026 | $19.93 | $19.93 | $19.38 | $19.53 | 25,719 |
| 1/8/2026 | $19.35 | $20.35 | $19.35 | $19.83 | 30,710 |
| 1/7/2026 | $19.41 | $19.57 | $19.36 | $19.39 | 14,921 |
| 1/6/2026 | $19.75 | $19.83 | $19.52 | $19.62 | 22,300 |
| 1/5/2026 | $19.68 | $20.22 | $19.62 | $19.89 | 24,010 |
| 1/2/2026 | $20.11 | $20.17 | $19.61 | $19.72 | 21,025 |
| 12/31/2025 | $20.09 | $20.16 | $19.91 | $19.99 | 11,911 |
| 12/30/2025 | $20.31 | $20.47 | $19.96 | $20.04 | 18,641 |
| 12/29/2025 | $20.36 | $20.55 | $20.29 | $20.47 | 9,744 |
| 12/26/2025 | $20.27 | $20.52 | $20.27 | $20.44 | 5,618 |
| 12/24/2025 | $20.50 | $20.50 | $20.27 | $20.27 | 5,000 |
| 12/23/2025 | $20.57 | $20.88 | $20.26 | $20.31 | 12,104 |
| 12/22/2025 | $21.22 | $21.33 | $20.68 | $20.80 | 18,639 |
| 12/19/2025 | $21.26 | $21.49 | $21.05 | $21.36 | 53,000 |
| 12/18/2025 | $21.45 | $21.50 | $21.13 | $21.33 | 22,631 |
| 12/17/2025 | $21.19 | $21.49 | $21.12 | $21.37 | 16,035 |
| 12/16/2025 | $21.05 | $21.11 | $20.87 | $21.05 | 17,200 |
| 12/15/2025 | $20.88 | $21.19 | $20.73 | $20.91 | 32,100 |
| 12/12/2025 | $20.66 | $20.88 | $20.63 | $20.73 | 17,643 |
| 12/11/2025 | $20.56 | $20.97 | $20.45 | $20.68 | 22,842 |
| 12/10/2025 | $20.05 | $20.95 | $20.05 | $20.47 | 47,444 |
| 12/9/2025 | $20.33 | $20.46 | $20.03 | $20.03 | 10,500 |
| 12/8/2025 | $19.51 | $20.08 | $19.45 | $20.00 | 20,621 |
| 12/5/2025 | $20.00 | $20.00 | $19.50 | $19.56 | 22,300 |
| 12/4/2025 | $19.86 | $20.15 | $19.57 | $20.00 | 17,722 |
| 12/3/2025 | $19.40 | $19.97 | $19.40 | $19.94 | 37,800 |
| 12/2/2025 | $19.85 | $19.90 | $19.29 | $19.29 | 29,200 |
| 12/1/2025 | $20.00 | $20.22 | $19.81 | $19.84 | 9,900 |
| 11/28/2025 | $19.62 | $20.05 | $19.60 | $20.00 | 8,100 |
| 11/26/2025 | $20.10 | $20.20 | $19.80 | $19.98 | 23,200 |
| 11/25/2025 | $19.48 | $20.25 | $19.48 | $20.16 | 8,900 |
| 11/24/2025 | $19.81 | $19.95 | $19.53 | $19.53 | 8,718 |
| 11/21/2025 | $19.06 | $20.07 | $19.06 | $19.98 | 22,935 |
| 11/20/2025 | $19.49 | $19.51 | $19.02 | $19.05 | 13,600 |
| 11/19/2025 | $19.31 | $19.40 | $19.30 | $19.30 | 12,400 |
| 11/18/2025 | $19.50 | $19.64 | $19.35 | $19.61 | 14,908 |
| 11/17/2025 | $19.85 | $19.93 | $19.31 | $19.31 | 16,700 |
| 11/14/2025 | $19.51 | $20.00 | $19.51 | $19.88 | 17,000 |
| 11/13/2025 | $19.46 | $19.81 | $19.41 | $19.62 | 13,100 |
| 11/12/2025 | $19.63 | $19.67 | $19.47 | $19.59 | 10,900 |
| 11/11/2025 | $19.57 | $20.13 | $19.27 | $19.31 | 29,030 |
| 11/10/2025 | $20.62 | $20.65 | $19.31 | $19.40 | 16,711 |
| 11/7/2025 | $18.84 | $21.00 | $18.82 | $20.60 | 89,934 |
| 11/6/2025 | $18.75 | $19.10 | $18.70 | $18.70 | 27,600 |
| 11/5/2025 | $19.24 | $19.35 | $18.60 | $18.76 | 85,400 |
| 11/4/2025 | $18.95 | $19.16 | $18.92 | $18.92 | 16,800 |