John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
19.56
-0.44 (-2.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
John Marshall Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.00 | 19.50 | 19.56 | 19.56 | -2.20% | 22,257 |
| Dec 4, 2025 | 19.86 | 20.15 | 19.57 | 20.00 | 20.00 | 0.30% | 17,722 |
| Dec 3, 2025 | 19.40 | 19.97 | 19.40 | 19.94 | 19.94 | 3.37% | 37,790 |
| Dec 2, 2025 | 19.85 | 19.90 | 19.29 | 19.29 | 19.29 | -2.77% | 29,178 |
| Dec 1, 2025 | 20.00 | 20.22 | 19.81 | 19.84 | 19.84 | -0.80% | 9,896 |
| Nov 28, 2025 | 19.62 | 20.05 | 19.60 | 20.00 | 20.00 | 0.10% | 8,091 |
| Nov 26, 2025 | 20.10 | 20.20 | 19.80 | 19.98 | 19.98 | -0.89% | 23,151 |
| Nov 25, 2025 | 19.48 | 20.25 | 19.48 | 20.16 | 20.16 | 3.23% | 8,874 |
| Nov 24, 2025 | 19.81 | 19.95 | 19.53 | 19.53 | 19.53 | -2.25% | 8,718 |
| Nov 21, 2025 | 19.06 | 20.07 | 19.06 | 19.98 | 19.98 | 4.88% | 22,935 |
| Nov 20, 2025 | 19.49 | 19.51 | 19.03 | 19.05 | 19.05 | -1.30% | 13,553 |
| Nov 19, 2025 | 19.31 | 19.40 | 19.30 | 19.30 | 19.30 | -1.58% | 12,395 |
| Nov 18, 2025 | 19.50 | 19.64 | 19.35 | 19.61 | 19.61 | 1.55% | 14,908 |
| Nov 17, 2025 | 19.85 | 19.93 | 19.31 | 19.31 | 19.31 | -2.87% | 16,652 |
| Nov 14, 2025 | 19.51 | 20.00 | 19.51 | 19.88 | 19.88 | 1.33% | 16,963 |
| Nov 13, 2025 | 19.46 | 19.81 | 19.41 | 19.62 | 19.62 | 0.15% | 13,098 |
| Nov 12, 2025 | 19.63 | 19.67 | 19.47 | 19.59 | 19.59 | 1.45% | 10,890 |
| Nov 11, 2025 | 19.57 | 20.13 | 19.27 | 19.31 | 19.31 | -0.46% | 29,030 |
| Nov 10, 2025 | 20.62 | 20.65 | 19.31 | 19.40 | 19.40 | -5.83% | 16,711 |
| Nov 7, 2025 | 18.84 | 21.00 | 18.82 | 20.60 | 20.60 | 10.16% | 89,934 |
| Nov 6, 2025 | 18.75 | 19.10 | 18.70 | 18.70 | 18.70 | -0.32% | 27,594 |
| Nov 5, 2025 | 19.24 | 19.35 | 18.60 | 18.76 | 18.76 | -0.85% | 85,370 |
| Nov 4, 2025 | 18.95 | 19.16 | 18.92 | 18.92 | 18.92 | -0.47% | 16,773 |
| Nov 3, 2025 | 19.25 | 19.25 | 19.01 | 19.01 | 19.01 | -0.47% | 11,074 |
| Oct 31, 2025 | 18.57 | 19.22 | 18.57 | 19.10 | 19.10 | 2.85% | 29,926 |
| Oct 30, 2025 | 18.58 | 19.00 | 18.56 | 18.57 | 18.57 | -0.32% | 10,254 |
| Oct 29, 2025 | 19.10 | 19.44 | 18.50 | 18.63 | 18.63 | -2.82% | 22,165 |
| Oct 28, 2025 | 19.50 | 19.50 | 19.17 | 19.17 | 19.17 | -2.04% | 22,862 |
| Oct 27, 2025 | 19.31 | 19.61 | 19.06 | 19.57 | 19.57 | 1.40% | 21,788 |
| Oct 24, 2025 | 19.06 | 19.30 | 19.06 | 19.30 | 19.30 | 1.15% | 4,880 |
| Oct 23, 2025 | 20.00 | 20.00 | 18.90 | 19.08 | 19.08 | -4.70% | 11,415 |
| Oct 22, 2025 | 19.26 | 20.02 | 19.26 | 20.02 | 20.02 | 5.37% | 12,164 |
| Oct 21, 2025 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | - | 5,263 |
| Oct 20, 2025 | 19.03 | 19.15 | 18.81 | 19.00 | 19.00 | 0.74% | 12,209 |
| Oct 17, 2025 | 18.83 | 19.45 | 18.83 | 18.86 | 18.86 | 0.27% | 36,518 |
| Oct 16, 2025 | 19.79 | 19.79 | 18.70 | 18.81 | 18.81 | -4.86% | 12,544 |
| Oct 15, 2025 | 19.64 | 20.00 | 19.39 | 19.77 | 19.77 | 0.82% | 8,742 |
| Oct 14, 2025 | 18.83 | 19.64 | 18.83 | 19.61 | 19.61 | 2.89% | 20,976 |
| Oct 13, 2025 | 18.70 | 19.12 | 18.65 | 19.06 | 19.06 | 2.42% | 14,927 |
| Oct 10, 2025 | 18.85 | 18.99 | 18.60 | 18.61 | 18.61 | -1.27% | 26,310 |
| Oct 9, 2025 | 18.85 | 19.00 | 18.83 | 18.85 | 18.85 | -0.21% | 10,148 |
| Oct 8, 2025 | 19.05 | 19.08 | 18.85 | 18.89 | 18.89 | -0.11% | 6,466 |
| Oct 7, 2025 | 19.24 | 19.61 | 18.90 | 18.91 | 18.91 | -1.82% | 14,693 |
| Oct 6, 2025 | 19.84 | 19.90 | 19.13 | 19.26 | 19.26 | -2.08% | 18,107 |
| Oct 3, 2025 | 19.78 | 19.78 | 19.62 | 19.67 | 19.67 | 0.61% | 9,356 |
| Oct 2, 2025 | 19.60 | 20.00 | 19.25 | 19.55 | 19.55 | -0.41% | 21,398 |
| Oct 1, 2025 | 19.68 | 20.00 | 19.60 | 19.63 | 19.63 | -0.96% | 12,451 |
| Sep 30, 2025 | 19.67 | 20.10 | 19.67 | 19.82 | 19.82 | 0.25% | 18,355 |
| Sep 29, 2025 | 20.40 | 20.40 | 19.67 | 19.77 | 19.77 | -2.51% | 28,633 |
| Sep 26, 2025 | 20.39 | 20.40 | 20.15 | 20.28 | 20.28 | - | 11,952 |
| Sep 25, 2025 | 20.41 | 20.65 | 20.28 | 20.28 | 20.28 | -0.88% | 12,850 |
| Sep 24, 2025 | 20.50 | 20.60 | 20.35 | 20.46 | 20.46 | 0.89% | 6,215 |
| Sep 23, 2025 | 20.91 | 20.91 | 19.99 | 20.28 | 20.28 | -1.27% | 12,070 |
| Sep 22, 2025 | 20.88 | 20.88 | 20.45 | 20.54 | 20.54 | -0.10% | 11,717 |
| Sep 19, 2025 | 21.15 | 21.16 | 20.33 | 20.56 | 20.56 | -3.20% | 46,210 |
| Sep 18, 2025 | 20.30 | 21.58 | 20.25 | 21.24 | 21.24 | 7.16% | 23,511 |
| Sep 17, 2025 | 20.25 | 20.50 | 19.82 | 19.82 | 19.82 | -1.15% | 23,814 |
| Sep 16, 2025 | 20.25 | 20.29 | 19.97 | 20.05 | 20.05 | -1.38% | 9,874 |
| Sep 15, 2025 | 20.20 | 20.38 | 20.20 | 20.33 | 20.33 | 1.25% | 4,972 |
| Sep 12, 2025 | 20.65 | 20.65 | 20.08 | 20.08 | 20.08 | -3.23% | 4,903 |
| Sep 11, 2025 | 20.34 | 20.85 | 20.34 | 20.75 | 20.75 | 2.72% | 11,452 |
| Sep 10, 2025 | 20.41 | 20.70 | 19.57 | 20.20 | 20.20 | -1.27% | 21,602 |
| Sep 9, 2025 | 20.30 | 20.46 | 20.02 | 20.46 | 20.46 | 0.39% | 51,045 |
| Sep 8, 2025 | 20.16 | 20.38 | 20.11 | 20.38 | 20.38 | 1.04% | 14,895 |
| Sep 5, 2025 | 20.03 | 20.29 | 19.90 | 20.17 | 20.17 | 0.75% | 21,159 |
| Sep 4, 2025 | 19.50 | 20.26 | 19.50 | 20.02 | 20.02 | 3.04% | 14,922 |
| Sep 3, 2025 | 19.20 | 19.68 | 19.19 | 19.43 | 19.43 | 0.52% | 13,900 |
| Sep 2, 2025 | 19.67 | 19.67 | 19.33 | 19.33 | 19.33 | -2.42% | 7,326 |
| Aug 29, 2025 | 20.01 | 20.10 | 19.80 | 19.81 | 19.81 | -0.90% | 6,859 |
| Aug 28, 2025 | 20.09 | 20.26 | 19.79 | 19.99 | 19.99 | -0.60% | 3,790 |
| Aug 27, 2025 | 19.94 | 20.34 | 19.94 | 20.11 | 20.11 | 0.10% | 9,492 |
| Aug 26, 2025 | 20.07 | 20.21 | 19.87 | 20.09 | 20.09 | 1.62% | 6,774 |
| Aug 25, 2025 | 20.18 | 20.23 | 19.70 | 19.77 | 19.77 | -2.75% | 10,087 |
| Aug 22, 2025 | 19.71 | 20.45 | 19.71 | 20.33 | 20.33 | 4.74% | 39,054 |
| Aug 21, 2025 | 19.50 | 19.70 | 19.41 | 19.41 | 19.41 | -1.42% | 10,440 |
| Aug 20, 2025 | 19.37 | 19.69 | 19.18 | 19.69 | 19.69 | 3.36% | 6,342 |
| Aug 19, 2025 | 19.30 | 19.44 | 19.03 | 19.05 | 19.05 | -0.05% | 7,665 |
| Aug 18, 2025 | 19.30 | 19.30 | 19.03 | 19.06 | 19.06 | 0.37% | 4,590 |
| Aug 15, 2025 | 19.53 | 19.53 | 18.75 | 18.99 | 18.99 | -1.66% | 13,332 |
| Aug 14, 2025 | 19.29 | 19.47 | 19.13 | 19.31 | 19.31 | -1.93% | 13,182 |
| Aug 13, 2025 | 19.71 | 19.75 | 19.54 | 19.69 | 19.69 | 0.77% | 14,568 |
| Aug 12, 2025 | 19.00 | 19.59 | 18.91 | 19.54 | 19.54 | 2.84% | 16,886 |
| Aug 11, 2025 | 19.05 | 19.27 | 18.85 | 19.00 | 19.00 | 0.48% | 6,342 |
| Aug 8, 2025 | 18.92 | 18.92 | 18.91 | 18.91 | 18.91 | 1.29% | 3,999 |
| Aug 7, 2025 | 18.72 | 18.72 | 18.65 | 18.67 | 18.67 | -0.27% | 14,599 |
| Aug 6, 2025 | 18.97 | 18.98 | 18.72 | 18.72 | 18.72 | -0.21% | 11,249 |
| Aug 5, 2025 | 18.75 | 18.92 | 18.66 | 18.76 | 18.76 | 0.59% | 18,728 |
| Aug 4, 2025 | 18.73 | 19.00 | 18.57 | 18.65 | 18.65 | 1.25% | 10,817 |
| Aug 1, 2025 | 18.36 | 18.74 | 18.36 | 18.42 | 18.42 | 0.05% | 32,262 |
| Jul 31, 2025 | 18.42 | 19.03 | 18.02 | 18.41 | 18.41 | -1.02% | 20,535 |
| Jul 30, 2025 | 19.44 | 19.44 | 18.39 | 18.60 | 18.60 | -3.12% | 28,559 |
| Jul 29, 2025 | 19.40 | 19.51 | 19.20 | 19.20 | 19.20 | -0.57% | 12,679 |
| Jul 28, 2025 | 19.00 | 19.40 | 18.81 | 19.31 | 19.31 | 1.05% | 13,290 |
| Jul 25, 2025 | 19.11 | 19.72 | 19.08 | 19.11 | 19.11 | 1.22% | 5,942 |
| Jul 24, 2025 | 19.48 | 19.48 | 18.88 | 18.88 | 18.88 | -4.41% | 13,512 |
| Jul 23, 2025 | 19.74 | 19.95 | 19.64 | 19.75 | 19.75 | 1.07% | 20,148 |
| Jul 22, 2025 | 19.42 | 19.89 | 19.42 | 19.54 | 19.54 | 0.21% | 18,403 |
| Jul 21, 2025 | 19.33 | 19.59 | 19.32 | 19.50 | 19.50 | 2.15% | 18,370 |
| Jul 18, 2025 | 19.44 | 19.48 | 18.75 | 19.09 | 19.09 | -0.88% | 24,906 |
| Jul 17, 2025 | 19.11 | 19.62 | 19.11 | 19.26 | 19.26 | 1.53% | 25,984 |