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

Last Price20.00

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 29th, 8:04 AM EST

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

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	20.50	20.62	19.72	20.00	30,541	20.00
1/27/2026	19.94	20.27	19.70	19.98	15,306	19.98
1/26/2026	20.20	20.95	19.80	20.00	11,729	20.00
1/23/2026	20.65	20.82	20.14	20.27	13,175	20.27
1/22/2026	21.15	21.29	20.57	20.74	17,892	20.74
1/21/2026	20.21	21.25	20.21	21.16	27,889	21.16
1/20/2026	19.51	20.35	19.51	20.22	33,186	20.22
1/16/2026	19.75	20.19	19.75	19.82	13,322	19.82
1/15/2026	19.91	20.13	19.86	19.98	13,820	19.98
1/14/2026	19.54	20.00	19.50	19.81	25,382	19.81
1/13/2026	19.49	19.59	19.49	19.49	3,601	19.49
1/12/2026	19.41	19.59	19.35	19.59	6,551	19.59
1/09/2026	19.93	19.93	19.38	19.53	25,719	19.53
1/08/2026	19.35	20.35	19.35	19.83	30,710	19.83
1/07/2026	19.41	19.57	19.36	19.39	14,921	19.39
1/06/2026	19.75	19.83	19.52	19.62	22,278	19.62
1/05/2026	19.68	20.22	19.62	19.89	23,810	19.89
1/02/2026	20.11	20.17	19.61	19.72	21,025	19.72
12/31/2025	20.09	20.16	19.91	19.99	11,911	19.99
12/30/2025	20.31	20.47	19.96	20.04	18,641	20.04
12/29/2025	20.36	20.55	20.29	20.47	9,744	20.47
12/26/2025	20.27	20.52	20.27	20.44	5,618	20.44
12/24/2025	20.50	20.50	20.27	20.27	4,978	20.27
12/23/2025	20.57	20.88	20.26	20.31	12,104	20.31
12/22/2025	21.22	21.33	20.68	20.80	18,639	20.80
12/19/2025	21.26	21.49	21.05	21.36	52,956	21.36
12/18/2025	21.45	21.50	21.13	21.33	22,631	21.33
12/17/2025	21.19	21.49	21.12	21.37	16,035	21.37
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