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

23.41
+0.05 (0.21%)
NASDAQ· Last Trade: Sep 8th, 5:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202623.2123.6623.0223.3636,08323.36
9/03/202623.2223.3923.1423.3325,22523.33
9/02/202622.6623.4822.6623.0253,70723.02
9/01/202622.9523.0422.4222.5631,95722.56
8/31/202622.7523.0922.6522.8442,05622.84
8/28/202622.5923.0322.4622.9343,49722.93
8/27/202622.5722.8022.3222.5953,02222.59
8/26/202622.8923.0822.3422.6968,84222.69
8/25/202623.2423.3022.6922.8918,32022.89
8/24/202623.2923.3122.4823.0486,99823.04
8/21/202623.1823.5022.8823.2523,90323.25
8/20/202622.7623.3422.7623.02171,98623.02
8/19/202623.3523.9022.8722.8742,18522.87
8/18/202623.0923.4322.9322.9629,14322.96
8/17/202623.1523.4322.9223.0923,37323.09
8/14/202623.1823.4923.1823.2514,41323.25
8/13/202623.4723.6723.2523.2617,23523.26
8/12/202623.4623.6123.2123.2126,94823.21
8/11/202623.1023.4722.9123.2318,77123.23
8/10/202623.2023.8922.7522.9560,59622.95
8/07/202623.5023.5023.0723.3216,14123.32
8/06/202623.9323.9323.2923.3524,89123.35
8/05/202623.7123.8123.1123.7724,66823.77
8/04/202623.7124.2623.7123.8146,39323.71
8/03/202623.4023.8823.4023.6736,16523.57
7/31/202622.8923.2222.3523.2038,11523.10
7/30/202623.3023.4622.9323.0729,19622.97
7/29/202623.4823.7923.2023.2232,98823.12
7/28/202623.4123.7923.3823.5841,86423.48
7/27/202622.7923.2922.5623.2939,13623.19
7/24/202622.2722.7821.9622.3447,43122.25
7/23/202621.9023.0221.7922.1250,22822.03
7/22/202622.8923.3921.6522.1840,67722.09
7/21/202621.7522.5021.7121.9326,09521.84
7/20/202622.5122.5421.7921.7923,13121.70
7/17/202622.7423.1421.7622.1833,24322.09
7/16/202621.9423.2821.9422.9265,22822.82
7/15/202621.5422.4621.5421.9435,17221.85
7/14/202621.9222.2921.7021.8029,07821.71
7/13/202621.0122.4321.0121.9325,99921.84
7/10/202621.7622.0021.6521.8431,83921.75
7/09/202621.5022.0721.5021.8820,18321.79
7/08/202621.7522.2021.5221.5329,92621.44
7/07/202622.2922.3421.8221.8825,90821.79
7/06/202622.7822.7821.7022.1125,80822.02
7/02/202622.5822.7822.1622.1724,23122.08
7/01/202622.1322.7521.0122.5340,22922.44
6/30/202622.0022.0921.5421.8058,30221.71
6/29/202621.0722.0521.0721.8738,59221.78
6/26/202622.0022.7321.5022.00283,93221.91
6/25/202621.9122.1121.5121.9431,19821.85
6/24/202621.8822.2721.8021.9497,66021.85
6/23/202621.5922.1021.4521.89122,93821.80
6/22/202621.3021.6421.2321.5155,83721.42
6/18/202621.1921.3621.0121.3170,81821.22
6/17/202621.5521.6821.1021.3055,00921.21
6/16/202621.7721.9121.2521.3087,65221.21
6/15/202621.9021.9021.4321.7750,76421.68
6/12/202621.6921.8921.4721.7144,56721.62
6/11/202621.7421.8621.3221.5035,66321.41
6/10/202622.0022.3521.5921.6575,10821.56
6/09/202621.6022.0021.5921.8137,09921.72