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

20.39
+0.04 (0.20%)
NASDAQ · Last Trade: Apr 5th, 5:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202620.1020.5420.1020.3912,78520.39
4/01/202620.4420.7120.2620.3512,32320.35
3/31/202620.5020.5620.1520.2821,57320.28
3/30/202620.2920.4219.9120.4221,84420.42
3/27/202620.0220.1119.8820.059,81520.05
3/26/202619.7520.2219.7520.148,14220.14
3/25/202620.3620.3619.7919.9116,05219.91
3/24/202619.9020.3119.9020.0917,83320.09
3/23/202619.7320.2519.6319.9630,74019.96
3/20/202619.5719.5719.2119.4857,30719.48
3/19/202619.1419.5919.1419.5423,40419.54
3/18/202619.5319.6719.1219.1439,64819.14
3/17/202620.1020.1319.6119.7127,87219.71
3/16/202619.9720.1219.7019.9619,94719.96
3/13/202620.0320.0319.6019.6029,64519.60
3/12/202619.6519.7919.5019.69205,80019.69
3/11/202619.5219.8619.5019.8623,69819.86
3/10/202619.4719.9119.3019.5630,69819.56
3/09/202619.4519.6119.0519.5721,85419.57
3/06/202619.2119.5119.0219.5123,61219.51
3/05/202619.9619.9619.2519.4025,99419.40
3/04/202619.7520.1919.6619.9634,44419.96
3/03/202619.5219.7519.3419.5618,68219.56
3/02/202619.2020.1619.1719.7424,32119.74
2/27/202619.7519.8219.2019.2036,36619.20
2/26/202619.9920.2119.8020.0017,33320.00
2/25/202619.5819.9619.5819.969,17919.96
2/24/202619.7119.7119.5019.588,70519.58
2/23/202620.1520.1519.5319.6518,94019.65
2/20/202619.9120.1619.8520.0615,26620.06
2/19/202619.7220.0319.7119.939,04519.93
2/18/202620.0020.2519.8119.8115,41019.81
2/17/202620.1020.2019.9520.1012,44920.10
2/13/202620.2020.2519.9320.0010,80320.00
2/12/202620.7220.7519.8920.2312,55520.23
2/11/202620.9921.0320.4120.4619,93520.46
2/10/202620.9021.2020.9020.9024,55620.90
2/09/202620.9521.0020.6321.0020,95121.00
2/06/202620.9921.0020.8420.8817,57820.88
2/05/202620.9020.9220.6320.8413,96220.84
2/04/202620.9821.0420.7620.9929,01920.99
2/03/202620.9020.9920.7320.9912,92320.99
2/02/202620.6021.0020.6020.9324,31920.93
1/30/202620.5020.7420.0020.6428,36620.64
1/29/202620.2020.7220.1720.6321,09920.63
1/28/202620.5020.6219.7220.0030,54120.00
1/27/202619.9420.2719.7019.9815,30619.98
1/26/202620.2020.9519.8020.0011,72920.00
1/23/202620.6520.8220.1420.2713,17520.27
1/22/202621.1521.2920.5720.7417,89220.74
1/21/202620.2121.2520.2121.1627,88921.16
1/20/202619.5120.3519.5120.2233,18620.22
1/16/202619.7520.1919.7519.8213,32219.82
1/15/202619.9120.1319.8619.9813,82019.98
1/14/202619.5420.0019.5019.8125,38219.81
1/13/202619.4919.5919.4919.493,60119.49
1/12/202619.4119.5919.3519.596,55119.59
1/09/202619.9319.9319.3819.5325,71919.53
1/08/202619.3520.3519.3519.8330,71019.83
1/07/202619.4119.5719.3619.3914,92119.39
1/06/202619.7519.8319.5219.6222,27819.62