Skip to main content
John Marshall Bancorp, Inc. (JMSB)
NASDAQ: JMSB · Real-Time Price · USD
21.65
-0.12 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
21.62
-0.03 (-0.14%)
After-hours: Apr 28, 2026, 4:10 PM EDT

John Marshall Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9522.1021.6221.6221.62-0.69%39,063
Apr 27, 202620.8722.0020.8721.7721.773.52%56,071
Apr 24, 202620.9721.0720.7421.0321.03-0.47%21,163
Apr 23, 202621.4821.4821.0521.1321.13-0.52%21,046
Apr 22, 202621.2021.4621.1621.2421.24-27,112
Apr 21, 202621.3421.6921.1421.2421.24-0.98%40,100
Apr 20, 202621.0621.8521.0621.4521.452.00%103,305
Apr 17, 202621.0821.6221.0221.0321.031.30%184,502
Apr 16, 202620.7220.9220.6920.7620.760.05%56,067
Apr 15, 202620.9821.0520.7220.7520.75-0.43%128,524
Apr 14, 202620.9320.9320.6620.8420.84-36,512
Apr 13, 202620.7320.9520.6620.8420.840.39%49,852
Apr 10, 202620.8221.0020.6420.7620.76-0.34%36,880
Apr 9, 202620.7021.0020.7020.8320.830.05%56,152
Apr 8, 202620.9321.0020.7520.8220.821.51%51,722
Apr 7, 202620.4020.6420.4020.5120.51-0.02%40,674
Apr 6, 202620.6720.6820.4520.5220.520.61%23,228
Apr 2, 202620.1020.5420.1020.3920.390.20%12,785
Apr 1, 202620.4420.7120.2620.3520.350.35%12,322
Mar 31, 202620.5020.5620.1520.2820.28-0.69%21,573
Mar 30, 202620.2920.4219.9120.4220.421.85%21,843
Mar 27, 202620.0220.1119.8820.0520.05-0.45%9,815
Mar 26, 202619.7520.2219.7520.1420.141.16%8,141
Mar 25, 202620.3620.3619.7919.9119.91-0.87%16,051
Mar 24, 202619.9020.3119.9020.0920.090.63%17,833
Mar 23, 202619.7320.2619.6319.9619.962.46%30,739
Mar 20, 202619.5719.5719.2119.4819.48-0.28%57,276
Mar 19, 202619.1419.5919.1419.5419.542.06%23,404
Mar 18, 202619.5319.6719.1219.1419.14-2.92%39,648
Mar 17, 202620.1020.1319.6119.7219.72-1.23%27,872
Mar 16, 202619.9720.1219.7019.9619.961.84%19,946
Mar 13, 202620.0320.0319.6019.6019.60-0.46%29,645
Mar 12, 202619.6519.7919.5019.6919.69-0.86%205,800
Mar 11, 202619.5219.8619.5019.8619.861.53%23,698
Mar 10, 202619.4719.9119.3019.5619.56-0.05%30,698
Mar 9, 202619.4519.6119.0519.5719.570.31%21,854
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%34,444
Mar 3, 202619.5219.7519.3419.5619.56-0.91%18,682
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%12,449
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