Home

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

19.75
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 24th, 6:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/23/202519.7419.9519.6419.7520,14819.75
7/22/202519.4219.8919.4219.5418,40319.54
7/21/202519.3319.5919.3219.5018,37019.50
7/18/202519.4419.4818.7519.0924,90619.09
7/17/202519.1119.6219.1119.2625,98419.26
7/16/202518.7519.2518.1518.9738,91618.97
7/15/202518.6618.7318.3318.5039,58918.50
7/14/202518.8818.9818.3718.6341,94818.63
7/11/202519.0219.0518.7018.8529,36418.85
7/10/202519.0019.3819.0019.159,90719.15
7/09/202519.3319.4418.6019.0433,70419.04
7/08/202519.3719.7419.3219.4016,42319.40
7/07/202519.4419.9919.4219.4839,87419.48
7/03/202519.5019.5719.1219.2612,44319.26
7/02/202519.2019.3719.0719.1515,31619.15
7/01/202518.5119.2018.5019.1015,30719.10
6/30/202518.6918.8218.5018.5317,68318.53
6/27/202518.5018.9918.4818.6763,05518.67
6/26/202518.5518.8418.5518.847,07018.54
6/25/202518.6918.6918.5018.5811,91918.28
6/24/202518.5318.8918.4818.6136,68918.31
6/23/202518.0218.5018.0018.4114,78418.12
6/20/202517.9518.0017.6818.0031,50017.71
6/18/202517.3017.7717.3017.7729,51017.49
6/17/202517.4117.5517.3217.3210,11517.04
6/16/202517.1017.5517.1017.5514,80417.27
6/13/202517.1417.3616.2717.0821,90616.81
6/12/202517.5017.5017.1617.4314,49617.15
6/11/202517.8017.8017.3817.4620,11317.18
6/10/202517.5817.7317.5717.734,77917.45
6/09/202517.8017.8017.4317.5714,59117.29
6/06/202517.6618.0017.5917.8116,79617.53
6/05/202517.2617.4017.2517.3412,06017.06
6/04/202517.4517.4517.2617.289,72717.00
6/03/202517.3017.6417.3017.5935,65017.31
6/02/202517.4317.4617.2617.378,31517.09
5/30/202517.5017.5017.4217.4415,28317.16
5/29/202517.3117.6817.3117.536,07417.25
5/28/202517.4817.4917.3117.318,48117.03
5/27/202517.6617.9317.3017.556,40417.27
5/23/202517.0117.4217.0117.2916,20417.01
5/22/202517.2617.6817.2517.3819,22417.10
5/21/202517.2717.5317.2517.5052,21717.22
5/20/202517.4217.5917.4217.504,59917.22
5/19/202517.3217.9117.2217.589,61117.30
5/16/202517.8517.8517.0817.5037,06717.22
5/15/202517.7918.0717.6717.827,23417.54
5/14/202517.7718.0017.5217.6416,32317.36
5/13/202517.9017.9017.5717.756,64317.47
5/12/202517.9017.9017.2117.7519,12917.47
5/09/202517.1517.1517.1117.129,06516.85
5/08/202517.0017.8317.0017.1626,57216.89
5/07/202516.8416.9816.7516.9820,06116.71
5/06/202516.8417.0016.7016.7112,45116.44
5/05/202517.4917.4916.6716.9021,56916.63
5/02/202517.2217.6917.0017.4714,80217.19
5/01/202517.1317.7016.5017.0066,80416.73
4/30/202516.6017.6216.6017.1916,84916.92
4/29/202516.3316.7016.3116.6918,30116.42
4/28/202515.7316.1615.7016.1621,31315.90
4/25/202515.5015.9315.4715.6528,64815.40
4/24/202515.5015.5115.2015.3816,78815.14