Skip to main content
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
19.09
-0.43 (-2.18%)
Mar 9, 2026, 1:46 PM EDT - Market open

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2119.5119.0219.5119.510.57%23,612
Mar 5, 202619.9619.9619.2519.4019.40-2.81%25,993
Mar 4, 202619.7520.1919.6619.9619.962.04%34,260
Mar 3, 202619.5219.7519.3419.5619.56-0.91%18,657
Mar 2, 202619.2020.1619.1719.7419.742.81%24,321
Feb 27, 202619.7519.8319.2019.2019.20-4.00%36,366
Feb 26, 202619.9920.2219.8120.0020.000.20%17,332
Feb 25, 202619.5819.9619.5819.9619.961.94%9,179
Feb 24, 202619.7119.7119.5019.5819.58-0.36%8,705
Feb 23, 202620.1520.1519.5319.6519.65-2.04%18,940
Feb 20, 202619.9120.1619.8520.0620.060.65%15,266
Feb 19, 202619.7220.0319.7119.9319.930.61%9,045
Feb 18, 202620.0020.2519.8119.8119.81-1.44%15,410
Feb 17, 202620.1020.2019.9520.1020.100.50%12,446
Feb 13, 202620.2020.2519.9320.0020.00-1.16%10,803
Feb 12, 202620.7220.7519.8920.2420.24-1.10%12,555
Feb 11, 202620.9921.0320.4120.4620.46-2.11%19,935
Feb 10, 202620.9021.2020.9020.9020.81-0.48%24,556
Feb 9, 202620.9521.0020.6321.0020.910.57%20,951
Feb 6, 202620.9921.0020.8520.8820.790.19%17,578
Feb 5, 202620.9020.9220.6320.8420.75-0.71%13,962
Feb 4, 202620.9821.0420.7620.9920.90-29,019
Feb 3, 202620.9020.9920.7320.9920.900.29%12,923
Feb 2, 202620.6021.0020.6020.9320.841.41%24,319
Jan 30, 202620.5020.7420.0020.6420.550.05%28,366
Jan 29, 202620.2020.7220.1720.6320.543.15%21,099
Jan 28, 202620.5020.6219.7220.0019.910.10%30,541
Jan 27, 202619.9420.2719.7019.9819.89-0.10%15,306
Jan 26, 202620.2020.9619.8120.0019.91-1.33%11,749
Jan 23, 202620.6520.8220.1420.2720.18-2.27%13,175
Jan 22, 202621.1521.2920.5720.7420.65-1.98%17,892
Jan 21, 202620.2121.2520.2121.1621.074.65%27,889
Jan 20, 202619.5120.3519.5120.2220.132.02%33,186
Jan 16, 202619.7520.1919.7519.8219.73-0.80%13,322
Jan 15, 202619.9120.1319.8619.9819.890.86%13,820
Jan 14, 202619.5420.0019.5019.8119.721.64%25,382
Jan 13, 202619.5919.5919.4919.4919.41-0.51%3,601
Jan 12, 202619.4119.5919.3519.5919.510.31%6,551
Jan 9, 202619.9319.9319.3819.5319.45-1.51%25,719
Jan 8, 202619.3520.3519.3519.8319.742.27%30,710
Jan 7, 202619.4119.5719.3619.3919.31-1.17%14,921
Jan 6, 202619.7519.8319.5219.6219.54-1.36%22,278
Jan 5, 202619.6820.2219.6219.8919.800.86%24,010
Jan 2, 202620.1120.1719.6119.7219.64-1.35%21,025
Dec 31, 202520.0920.1619.9119.9919.90-0.25%11,911
Dec 30, 202520.3120.4719.9620.0419.95-2.10%18,641
Dec 29, 202520.3620.5520.2920.4720.380.15%9,744
Dec 26, 202520.2720.5220.2720.4420.350.84%5,618
Dec 24, 202520.5020.5020.2720.2720.18-0.20%4,978
Dec 23, 202520.5720.8820.2620.3120.22-2.36%12,104
Dec 22, 202521.2221.3320.6820.8020.71-2.62%18,639
Dec 19, 202521.2621.4921.0521.3621.270.14%52,956
Dec 18, 202521.4521.5021.1321.3321.24-0.19%22,631
Dec 17, 202521.1921.4921.1221.3721.281.52%16,035
Dec 16, 202521.0521.1120.8721.0520.960.67%17,152
Dec 15, 202520.8821.1920.7320.9120.820.87%32,084
Dec 12, 202520.6620.8820.6320.7320.640.24%17,643
Dec 11, 202520.5620.9720.4520.6820.591.03%22,842
Dec 10, 202520.0520.9520.0520.4720.382.20%47,444
Dec 9, 202520.3320.4620.0320.0319.940.15%10,488
Dec 8, 202519.5120.0819.4520.0019.912.25%20,621
Dec 5, 202520.0020.0019.5019.5619.48-2.20%22,266
Dec 4, 202519.8620.1519.5720.0019.910.30%17,722
Dec 3, 202519.4019.9719.4019.9419.853.37%37,790
Dec 2, 202519.8519.9019.2919.2919.21-2.77%29,178
Dec 1, 202520.0020.2219.8119.8419.75-0.80%9,896
Nov 28, 202519.6220.0519.6020.0019.910.10%8,093
Nov 26, 202520.1020.2019.8019.9819.89-0.89%23,151
Nov 25, 202519.4820.2519.4820.1620.073.23%8,874
Nov 24, 202519.8119.9519.5319.5319.45-2.25%8,718
Nov 21, 202519.0620.0719.0619.9819.894.88%22,935
Nov 20, 202519.4919.5119.0319.0518.97-1.30%13,553
Nov 19, 202519.3119.4019.3019.3019.22-1.58%12,395
Nov 18, 202519.5019.6419.3519.6119.531.55%14,908
Nov 17, 202519.8519.9319.3119.3119.23-2.87%16,652
Nov 14, 202519.5120.0019.5119.8819.791.33%16,963
Nov 13, 202519.4619.8119.4119.6219.540.15%13,098
Nov 12, 202519.6319.6719.4719.5919.511.45%10,890
Nov 11, 202519.5720.1319.2719.3119.23-0.46%29,030
Nov 10, 202520.6220.6519.3119.4019.32-5.83%16,711
Nov 7, 202518.8421.0018.8220.6020.5110.16%89,934
Nov 6, 202518.7519.1018.7018.7018.62-0.32%27,594
Nov 5, 202519.2419.3518.6018.7618.68-0.85%85,370
Nov 4, 202518.9519.1618.9218.9218.84-0.47%16,773
Nov 3, 202519.2519.2519.0119.0118.93-0.47%11,074
Oct 31, 202518.5719.2218.5719.1019.022.85%29,926
Oct 30, 202518.5819.0018.5618.5718.49-0.32%10,254
Oct 29, 202519.1019.4418.5018.6318.55-2.82%22,165
Oct 28, 202519.5019.5019.1719.1719.09-2.04%22,862
Oct 27, 202519.3119.6119.0619.5719.491.40%21,788
Oct 24, 202519.0619.3019.0619.3019.221.15%4,880
Oct 23, 202520.0020.0018.9019.0819.00-4.70%11,415
Oct 22, 202519.2620.0219.2620.0219.935.37%12,164
Oct 21, 202518.9019.1018.9019.0018.92-5,263
Oct 20, 202519.0319.1518.8119.0018.920.74%12,209
Oct 17, 202518.8319.4518.8318.8618.780.27%36,518
Oct 16, 202519.7919.7918.7018.8118.73-4.86%12,544
Oct 15, 202519.6420.0019.3919.7719.680.82%8,742
Oct 14, 202518.8319.6418.8319.6119.532.89%20,976
Oct 13, 202518.7019.1218.6519.0618.982.42%14,927