NASDAQ : JMSB
John Marshall Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 22.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 322.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
John Marshall Bancorp, Inc. (JMSB) closed at 23.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.14 | 23.4 | 22.88 | 23.25 | 136,792 | +1.35% |
| 2026-10-30 | 23.16 | 23.18 | 22.77 | 22.94 | 131,100 | -0.95% |
| 2026-10-29 | 23.13 | 23.5 | 23.05 | 23.16 | 132,102 | +1.18% |
| 2026-10-28 | 23.35 | 23.66 | 22.65 | 22.89 | 465,062 | -1.93% |
| 2026-10-27 | 23.5 | 23.615 | 23.2 | 23.34 | 398,078 | -0.13% |
| 2026-10-26 | 23.62 | 23.99 | 23.165 | 23.37 | 418,754 | -1.14% |
| 2026-10-23 | 23.45 | 23.823 | 23.34 | 23.64 | 306,996 | +0.55% |
| 2026-10-22 | 22.9 | 23.58 | 22.9 | 23.51 | 600,828 | +2.48% |
| 2026-10-21 | 22.82 | 22.98 | 22.76 | 22.94 | 217,431 | +0.61% |
| 2026-10-20 | 22.87 | 23.23 | 22.75 | 22.8 | 253,691 | +0.00% |
| 2026-10-19 | 22.93 | 23 | 22.72 | 22.8 | 261,782 | -0.44% |
| 2026-10-16 | 22.9 | 23.145 | 22.73 | 22.9 | 332,568 | +0.48% |
| 2026-10-15 | 22.78 | 23.05 | 22.7 | 22.79 | 337,137 | +0.53% |
| 2026-10-14 | 22.8 | 23 | 22.59 | 22.67 | 278,288 | -1.48% |
| 2026-10-13 | 23.07 | 23.215 | 22.83 | 23.01 | 173,775 | +0.35% |
| 2026-10-12 | 22.78 | 23.13 | 22.67 | 22.93 | 127,953 | +0.57% |
| 2026-10-09 | 22.91 | 23.09 | 22.79 | 22.8 | 136,447 | -0.65% |
| 2026-10-08 | 22.76 | 23.14 | 22.75 | 22.95 | 192,707 | +0.70% |
| 2026-10-07 | 22.79 | 22.99 | 22.675 | 22.79 | 160,046 | -0.52% |
| 2026-10-06 | 23.1 | 23.19 | 22.91 | 22.91 | 75,746 | -0.39% |
| 2026-10-05 | 23.01 | 23.219 | 22.95 | 23 | 69,091 | -0.04% |
| 2026-10-02 | 23.1 | 23.335 | 22.95 | 23.01 | 93,613 | +0.48% |
| 2026-10-01 | 22.72 | 22.97 | 22.55 | 22.9 | 90,359 | +0.84% |
| 2026-09-30 | 22.97 | 23.03 | 22.65 | 22.71 | 100,335 | -0.83% |
| 2026-09-29 | 23.18 | 23.32 | 22.81 | 22.9 | 53,152 | -0.87% |
| 2026-09-28 | 23.15 | 23.23 | 22.96 | 23.1 | 56,774 | +0.04% |
| 2026-09-25 | 23 | 23.32 | 22.96 | 23.09 | 60,041 | +0.61% |
| 2026-09-24 | 22.93 | 23.17 | 22.81 | 22.95 | 58,279 | +0.70% |
| 2026-09-23 | 23.22 | 23.42 | 22.75 | 22.79 | 58,796 | -2.02% |
| 2026-09-22 | 23.35 | 23.54 | 23.14 | 23.26 | 54,612 | +0.56% |
| 2026-09-21 | 23.15 | 23.48 | 23.11 | 23.13 | 70,269 | -0.09% |
| 2026-09-18 | 22.92 | 23.3 | 22.81 | 23.15 | 86,683 | +0.13% |
| 2026-09-17 | 23.4 | 23.66 | 22.95 | 23.12 | 81,402 | +0.17% |
| 2026-09-16 | 23.65 | 23.65 | 22.82 | 23.08 | 105,289 | -1.62% |
| 2026-09-15 | 23.44 | 23.95 | 23.41 | 23.46 | 61,101 | +0.56% |
| 2026-09-14 | 23.21 | 23.67 | 23.13 | 23.33 | 92,884 | +1.21% |
| 2026-09-11 | 23.35 | 23.6 | 22.88 | 23.05 | 85,950 | -0.60% |
| 2026-09-10 | 22.84 | 23.56 | 22.695 | 23.19 | 71,507 | +1.00% |
| 2026-09-09 | 23.43 | 23.58 | 22.835 | 22.96 | 175,014 | -1.92% |
| 2026-09-08 | 22.98 | 24.12 | 22.44 | 23.41 | 344,360 | +0.21% |
| 2026-09-04 | 23.21 | 23.66 | 23.025 | 23.36 | 36,082 | +0.13% |
| 2026-09-03 | 23.22 | 23.386 | 23.14 | 23.33 | 25,224 | +1.35% |
| 2026-09-02 | 22.66 | 23.479 | 22.66 | 23.02 | 53,707 | +2.04% |
| 2026-09-01 | 22.95 | 23.04 | 22.42 | 22.56 | 31,956 | -1.23% |
| 2026-08-31 | 22.75 | 23.095 | 22.65 | 22.84 | 42,055 | -0.41% |
| 2026-08-28 | 22.59 | 23.03 | 22.46 | 22.935 | 43,497 | +1.53% |
| 2026-08-27 | 22.57 | 22.8 | 22.32 | 22.59 | 53,021 | -0.44% |
| 2026-08-26 | 22.89 | 23.08 | 22.339 | 22.69 | 68,842 | -0.87% |
| 2026-08-25 | 23.24 | 23.295 | 22.69 | 22.89 | 18,319 | -0.65% |
| 2026-08-24 | 23.29 | 23.31 | 22.48 | 23.04 | 86,997 | -0.90% |
| 2026-08-21 | 23.18 | 23.5 | 22.875 | 23.25 | 23,902 | +1.00% |
| 2026-08-20 | 22.76 | 23.34 | 22.76 | 23.02 | 171,985 | +0.66% |
| 2026-08-19 | 23.35 | 23.898 | 22.87 | 22.87 | 42,185 | -0.39% |
| 2026-08-18 | 23.09 | 23.43 | 22.925 | 22.96 | 29,142 | -0.56% |
| 2026-08-17 | 23.15 | 23.435 | 22.92 | 23.09 | 23,372 | -0.69% |
| 2026-08-14 | 23.18 | 23.49 | 23.18 | 23.25 | 14,412 | -0.04% |
| 2026-08-13 | 23.47 | 23.67 | 23.25 | 23.26 | 17,234 | +0.22% |
| 2026-08-12 | 23.46 | 23.61 | 23.21 | 23.21 | 26,947 | -0.09% |
| 2026-08-11 | 23.1 | 23.47 | 22.911 | 23.23 | 18,771 | +1.22% |
| 2026-08-10 | 23.2 | 23.89 | 22.75 | 22.95 | 60,595 | -1.59% |
| 2026-08-07 | 23.495 | 23.495 | 23.07 | 23.32 | 16,140 | -0.13% |
| 2026-08-06 | 23.93 | 23.93 | 23.29 | 23.35 | 24,890 | -1.77% |
| 2026-08-05 | 23.71 | 23.81 | 23.11 | 23.77 | 24,669 | +0.25% |
| 2026-08-04 | 23.71 | 24.26 | 23.71 | 23.81 | 46,394 | +0.59% |
| 2026-08-03 | 23.4 | 23.88 | 23.4 | 23.67 | 36,163 | +2.03% |
| 2026-07-31 | 22.89 | 23.22 | 22.35 | 23.2 | 38,115 | +0.56% |
| 2026-07-30 | 23.3 | 23.46 | 22.93 | 23.07 | 29,196 | -0.65% |
| 2026-07-29 | 23.48 | 23.79 | 23.2 | 23.22 | 32,987 | -1.53% |
| 2026-07-28 | 23.41 | 23.79 | 23.38 | 23.58 | 41,864 | +1.25% |
| 2026-07-27 | 22.79 | 23.29 | 22.56 | 23.29 | 39,138 | +4.25% |
| 2026-07-24 | 22.27 | 22.78 | 21.96 | 22.34 | 47,430 | +0.99% |
| 2026-07-23 | 21.9 | 23.02 | 21.785 | 22.12 | 50,227 | -0.27% |
| 2026-07-22 | 22.89 | 23.388 | 21.649 | 22.18 | 40,677 | +1.14% |
| 2026-07-21 | 21.75 | 22.495 | 21.71 | 21.93 | 26,094 | +0.64% |
| 2026-07-20 | 22.51 | 22.541 | 21.79 | 21.79 | 23,130 | -1.76% |
| 2026-07-17 | 22.74 | 23.14 | 21.76 | 22.18 | 33,242 | -3.23% |
| 2026-07-16 | 21.94 | 23.28 | 21.94 | 22.92 | 65,226 | +4.47% |
| 2026-07-15 | 21.54 | 22.464 | 21.54 | 21.94 | 35,171 | +0.64% |
| 2026-07-14 | 21.92 | 22.29 | 21.703 | 21.8 | 29,077 | -0.59% |
| 2026-07-13 | 21.012 | 22.425 | 21.012 | 21.93 | 25,998 | +0.41% |
| 2026-07-10 | 21.76 | 22 | 21.65 | 21.84 | 31,838 | -0.18% |
| 2026-07-09 | 21.5 | 22.073 | 21.5 | 21.88 | 20,182 | +1.63% |
| 2026-07-08 | 21.75 | 22.2 | 21.52 | 21.53 | 29,925 | -1.60% |
| 2026-07-07 | 22.29 | 22.34 | 21.815 | 21.88 | 25,906 | -1.04% |
| 2026-07-06 | 22.78 | 22.78 | 21.7 | 22.11 | 25,807 | -0.27% |
| 2026-07-02 | 22.58 | 22.78 | 22.16 | 22.17 | 24,230 | -1.60% |
| 2026-07-01 | 22.13 | 22.75 | 21.01 | 22.53 | 40,228 | +3.35% |
| 2026-06-30 | 22 | 22.085 | 21.54 | 21.8 | 58,301 | -0.32% |
| 2026-06-29 | 21.072 | 22.05 | 21.072 | 21.87 | 38,591 | -0.59% |
| 2026-06-26 | 22 | 22.73 | 21.505 | 22 | 283,932 | +0.27% |
| 2026-06-25 | 21.91 | 22.11 | 21.51 | 21.94 | 31,197 | +0.00% |
| 2026-06-24 | 21.88 | 22.265 | 21.8 | 21.94 | 97,659 | +0.23% |
| 2026-06-23 | 21.59 | 22.1 | 21.447 | 21.89 | 122,937 | +1.77% |
| 2026-06-22 | 21.3 | 21.64 | 21.235 | 21.51 | 55,836 | +0.94% |
| 2026-06-18 | 21.19 | 21.36 | 21.01 | 21.31 | 70,816 | +0.05% |
| 2026-06-17 | 21.55 | 21.685 | 21.1 | 21.3 | 55,008 | +0.00% |
| 2026-06-16 | 21.77 | 21.91 | 21.25 | 21.3 | 87,651 | -2.16% |
| 2026-06-15 | 21.9 | 21.9 | 21.435 | 21.77 | 50,763 | +0.28% |
| 2026-06-12 | 21.69 | 21.89 | 21.472 | 21.71 | 44,566 | +0.98% |
| 2026-06-11 | 21.74 | 21.86 | 21.32 | 21.5 | 35,662 | -0.69% |
| 2026-06-10 | 22 | 22.35 | 21.585 | 21.65 | 75,107 | -0.73% |
| 2026-06-09 | 21.6 | 22.115 | 21.595 | 21.81 | 37,098 | +1.07% |
| 2026-06-08 | 21.43 | 21.6 | 21.4 | 21.58 | 18,292 | +0.75% |
| 2026-06-05 | 21.19 | 21.82 | 21.19 | 21.42 | 45,239 | +1.23% |
| 2026-06-04 | 21 | 21.22 | 20.8 | 21.16 | 19,649 | +1.93% |
| 2026-06-03 | 21.14 | 21.21 | 20.597 | 20.76 | 42,957 | -1.89% |
| 2026-06-02 | 20.72 | 21.26 | 20.72 | 21.16 | 17,634 | +1.39% |
| 2026-06-01 | 21.27 | 21.28 | 20.71 | 20.87 | 31,131 | -1.88% |
| 2026-05-29 | 21.13 | 21.475 | 20.855 | 21.27 | 34,838 | +0.24% |
| 2026-05-28 | 21.13 | 21.4 | 21.005 | 21.22 | 23,249 | -0.09% |
| 2026-05-27 | 21.27 | 21.45 | 21.155 | 21.24 | 15,803 | -0.38% |
| 2026-05-26 | 21.11 | 21.34 | 20.97 | 21.32 | 24,986 | +1.23% |
| 2026-05-22 | 21.23 | 21.23 | 20.825 | 21.06 | 24,672 | -0.28% |
| 2026-05-21 | 20.87 | 21.25 | 20.84 | 21.12 | 22,122 | +0.31% |
| 2026-05-20 | 20.795 | 21.6 | 20.795 | 21.055 | 43,665 | +0.69% |
| 2026-05-19 | 21.28 | 21.84 | 20.82 | 20.91 | 27,154 | -1.60% |
| 2026-05-18 | 20.71 | 21.82 | 20.71 | 21.25 | 57,839 | +2.81% |
| 2026-05-15 | 20.8 | 21.03 | 20.51 | 20.67 | 45,320 | -1.01% |
| 2026-05-14 | 20.74 | 21.23 | 20.26 | 20.88 | 67,666 | +1.36% |
| 2026-05-13 | 20.25 | 20.983 | 20.25 | 20.6 | 30,030 | +0.83% |