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

23.07
-0.06 (-0.26%)
NASDAQ · Last Trade: Nov 13th, 2:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202623.1423.4222.9823.07119,28423.07
11/11/202623.1223.4222.9123.13104,20723.13
11/10/202623.0423.1622.8123.0499,18723.04
11/09/202623.5023.5023.0823.14151,49023.04
11/06/202622.8923.2522.8923.20133,79923.10
11/05/202623.7523.8722.7322.90152,52822.80
11/04/202623.6023.7923.3323.55193,81323.45
11/03/202623.2523.3022.9323.23130,23423.13
11/02/202623.1423.3922.8823.25136,79123.15
10/30/202623.1623.1822.7722.94131,10022.84
10/29/202623.1323.5023.0523.16132,10323.06
10/28/202623.3523.6622.6522.89465,06322.79
10/27/202623.5023.6123.2023.34398,07923.24
10/26/202623.6223.9923.1623.37418,75423.27
10/23/202623.4523.8223.3423.64306,99623.54
10/22/202622.9023.5822.9023.51600,82923.41
10/21/202622.8222.9822.7622.94217,43122.84
10/20/202622.8723.2322.7522.80253,69122.70
10/19/202622.9323.0022.7222.80261,78222.70
10/16/202622.9023.1422.7322.90332,56922.80
10/15/202622.7823.0522.7022.79337,13722.69
10/14/202622.7323.0022.5922.67278,28722.57
10/13/202623.0723.2122.8323.01173,77522.91
10/12/202622.7823.1322.6722.93127,95422.83
10/09/202622.9123.0922.7922.80136,44722.70
10/08/202622.7623.1422.7522.95192,70722.85
10/07/202622.7922.9922.6822.79160,04622.69
10/06/202623.1023.1922.9122.9175,74522.81
10/05/202623.0123.2222.9523.0069,08922.90
10/02/202623.1023.3422.9523.0193,61422.91
10/01/202622.7222.9722.5522.9090,36022.80
9/30/202622.9723.0322.6522.71100,33522.61
9/29/202623.1823.3222.8122.9053,15322.80
9/28/202623.1523.2322.9623.1056,77523.00
9/25/202623.0023.3222.9623.0960,04322.99
9/24/202622.9323.1722.8122.9558,28122.85
9/23/202623.2223.4222.7522.7958,81022.69
9/22/202623.4223.5423.1423.2654,61223.16
9/21/202623.1523.4823.1123.1370,27023.03
9/18/202622.9223.3022.8123.1586,68423.05
9/17/202623.4023.6622.9523.1281,40323.02
9/16/202623.6523.6522.8223.08105,28922.98
9/15/202623.4123.9523.4123.4661,09623.36
9/14/202623.2123.6723.1323.3392,88523.23
9/11/202623.3523.6022.8823.0585,95122.95
9/10/202622.8423.5622.7023.1971,50723.09
9/09/202623.4323.5822.8422.96175,01522.86
9/08/202622.9824.1222.4423.41344,35923.31
9/04/202623.2123.6623.0223.3636,08323.26
9/03/202623.2223.3923.1423.3325,22523.23
9/02/202622.6623.4822.6623.0253,70722.92
9/01/202622.9523.0422.4222.5631,95722.46
8/31/202622.7523.0922.6522.8442,05622.74
8/28/202622.5923.0322.4622.9343,49722.84
8/27/202622.5722.8022.3222.5953,02222.49
8/26/202622.8923.0822.3422.6968,84222.59
8/25/202623.2423.3022.6922.8918,32022.79
8/24/202623.2923.3122.4823.0486,99822.94
8/21/202623.1823.5022.8823.2523,90323.15
8/20/202622.7623.3422.7623.02171,98622.92
8/19/202623.3523.9022.8722.8742,18522.77
8/18/202623.0923.4322.9322.9629,14322.86
8/17/202623.1523.4322.9223.0923,37322.99
8/14/202623.1823.4923.1823.2514,41323.15
8/13/202623.4723.6723.2523.2617,23523.16