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

22.02
-0.16 (-0.72%)
NASDAQ· Last Trade: Jul 23rd, 12:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202622.8923.3921.6522.1840,67722.18
7/21/202621.7522.5021.7121.9326,09521.93
7/20/202622.5122.5421.7921.7923,13121.79
7/17/202622.7423.1421.7622.1833,24322.18
7/16/202621.9423.2821.9422.9265,22822.92
7/15/202621.5422.4621.5421.9435,17221.94
7/14/202621.9222.2921.7021.8029,07821.80
7/13/202621.0122.4321.0121.9325,99921.93
7/10/202621.7622.0021.6521.8431,83921.84
7/09/202621.5022.0721.5021.8820,18321.88
7/08/202621.7522.2021.5221.5329,92621.53
7/07/202622.2922.3421.8221.8825,90821.88
7/06/202622.7822.7821.7022.1125,80822.11
7/02/202622.5822.7822.1622.1724,23122.17
7/01/202622.1322.7521.0122.5340,22922.53
6/30/202622.0022.0921.5421.8058,30221.80
6/29/202621.0722.0521.0721.8738,59221.87
6/26/202622.0022.7321.5022.00283,93222.00
6/25/202621.9122.1121.5121.9431,19821.94
6/24/202621.8822.2721.8021.9497,66021.94
6/23/202621.5922.1021.4521.89122,93821.89
6/22/202621.3021.6421.2321.5155,83721.51
6/18/202621.1921.3621.0121.3170,81821.31
6/17/202621.5521.6821.1021.3055,00921.30
6/16/202621.7721.9121.2521.3087,65221.30
6/15/202621.9021.9021.4321.7750,76421.77
6/12/202621.6921.8921.4721.7144,56721.71
6/11/202621.7421.8621.3221.5035,66321.50
6/10/202622.0022.3521.5921.6575,10821.65
6/09/202621.6022.0021.5921.8137,09921.81
6/08/202621.4321.6021.4021.5818,29321.58
6/05/202621.1921.8221.1921.4245,23921.42
6/04/202621.0021.2220.8021.1619,64921.16
6/03/202621.1421.2120.6020.7642,95720.76
6/02/202620.7221.2620.7221.1617,63421.16
6/01/202621.2721.2820.7120.8731,13120.87
5/29/20260.0021.4820.8621.2734,83821.27
5/28/202621.1321.4021.0021.2223,24921.22
5/27/202621.2721.4521.1621.2415,80421.24
5/26/202621.1121.3420.9721.3224,98621.32
5/22/202621.2321.2320.8221.0624,67221.06
5/21/202620.8721.2520.8421.1222,12221.12
5/20/202620.8021.6020.8021.0543,66521.05
5/19/202621.2821.8420.8220.9127,15420.91
5/18/202620.7121.8220.7121.2557,84021.25
5/15/202620.8020.9320.5120.6745,32020.67
5/14/202620.7421.2320.2620.8867,66620.88
5/13/202620.2520.9820.2520.6030,03020.60
5/12/202620.6720.6720.3620.5225,03420.43
5/11/202621.1221.2520.8020.8016,37420.71
5/08/202621.3521.5921.0921.2033,03021.11
5/07/202621.5021.6120.9621.4730,45521.38
5/06/202621.6021.6620.8521.4121,79421.32
5/05/202621.0321.5721.0221.5426,51721.45
5/04/202621.2921.3920.8621.0230,28920.93
5/01/202621.0721.7421.0721.4618,21721.37
4/30/202620.8821.2520.8821.0023,37720.91
4/29/202621.3921.3920.4220.8836,53520.79
4/28/202621.9522.1021.6221.6239,06321.53
4/27/202620.8722.0020.8721.7756,07221.67
4/24/202620.9721.0720.7421.0321,16320.94
4/23/202621.4821.4821.0521.1321,04621.04