Canada markets closed

John Marshall Bancorp, Inc. (JMSB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.85+0.17 (+1.02%)
At close: 04:00PM EDT
16.85 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202416.5617.1416.5616.8516.8510,000
Jun 24, 202416.4716.7616.4716.6816.684,000
Jun 21, 202416.9417.2516.4516.4516.4537,200
Jun 20, 202416.4717.0016.4717.0017.005,600
Jun 18, 202416.5317.2416.4216.4716.4728,300
Jun 17, 202416.3117.0716.3117.0717.076,900
Jun 14, 202416.8016.8616.4116.4616.4611,500
Jun 13, 202417.0617.0617.0617.0617.064,700
Jun 12, 202417.2517.2516.7016.9416.9412,300
Jun 11, 202416.6616.8316.3016.8316.8319,900
Jun 10, 202416.6116.8716.6116.8016.809,100
Jun 07, 202416.8016.9316.6216.6216.628,700
Jun 06, 202416.8517.0616.8016.9416.9410,600
Jun 05, 202416.9617.2016.9017.2017.2010,400
Jun 04, 202417.0017.1217.0017.1217.125,700
Jun 03, 202417.4917.4916.9316.9316.933,400
May 31, 202417.4517.6017.1917.2417.248,600
May 30, 202416.8117.4016.8017.4017.406,500
May 29, 202417.0117.4016.8016.8016.8013,600
May 28, 202417.2317.4717.0317.1117.118,000
May 24, 202417.0017.2517.0017.1617.1611,600
May 23, 202417.2317.2417.0017.0017.0017,100
May 22, 202417.4617.4617.0117.0317.038,200
May 21, 202417.1517.4517.1517.4517.453,300
May 20, 202417.1417.1416.8216.9316.937,800
May 17, 202417.4717.4717.1317.2517.258,000
May 16, 202417.0217.3417.0217.3417.3411,900
May 15, 202417.5517.7017.1617.1617.168,300
May 14, 202416.9117.2416.9117.1717.178,600
May 13, 202417.0317.1015.8316.5016.5047,400
May 10, 202417.7217.7217.0117.0117.0110,700
May 09, 202417.4317.6917.4317.6917.696,600
May 08, 202417.7417.7417.3417.3417.344,600
May 07, 202417.8017.8217.6417.6417.648,300
May 06, 202417.4917.8217.4917.7717.778,800
May 03, 202417.4217.4717.3317.4317.435,900
May 02, 202417.0017.4817.0017.1217.1214,900
May 01, 202416.7417.4116.4417.0217.0221,400
Apr 30, 202417.1817.4816.5216.5216.5213,400
Apr 29, 202417.4817.4816.9517.3717.3714,300
Apr 26, 202417.2517.5017.2517.3617.3611,600
Apr 25, 202417.1917.5016.8217.0017.0018,600
Apr 24, 202417.0017.2216.9017.0017.0014,300
Apr 23, 202417.1717.2016.4317.1917.1923,700
Apr 22, 202417.1817.4317.1817.1817.186,500
Apr 19, 202416.6417.4016.6417.3517.356,600
Apr 18, 202416.2817.2516.2516.8116.8121,500
Apr 17, 202416.6316.6316.2516.3016.304,400
Apr 16, 202415.0016.3415.0016.2616.2611,800
Apr 15, 202415.4815.5415.0015.5115.5112,100
Apr 12, 202416.8017.5015.5015.5515.5511,700
Apr 11, 202416.0816.7716.0816.7716.779,900
Apr 10, 202416.6217.5016.0016.3616.3613,800
Apr 09, 202416.7817.4016.7817.1417.142,900
Apr 08, 202416.7616.7616.7616.7616.763,600
Apr 05, 202417.8017.8016.9316.9316.935,300
Apr 04, 202418.0018.0017.0817.0917.0915,100
Apr 03, 202417.2317.9417.2317.7617.769,100
Apr 02, 202415.7217.5415.7217.4617.4622,400
Apr 01, 202417.4417.4617.0717.3217.328,100
Mar 28, 202418.0918.0917.3117.9217.929,000
Mar 27, 202418.1418.1417.7018.1018.1011,100
Mar 26, 202418.1418.1417.5417.8017.806,500
Mar 25, 202417.4018.1417.1318.1418.1411,600
Mar 22, 202418.5018.6217.4817.4817.4818,700
Mar 21, 202417.3318.4917.3318.3618.3617,300
Mar 20, 202418.4318.4317.5818.2018.2014,200
Mar 19, 202418.3718.3717.6317.6317.638,900
Mar 18, 202418.4818.7317.7517.7517.7512,900
Mar 15, 202417.1518.5617.1518.5018.5046,100
Mar 14, 202417.7917.7916.6517.6917.6952,000
Mar 13, 202417.6818.0917.6818.0918.0914,200
Mar 12, 202418.0618.0617.2217.6017.608,000
Mar 11, 202417.6618.0417.4817.6617.669,400
Mar 08, 202417.9918.0917.5217.9517.9511,900
Mar 07, 202417.7518.2917.6717.8217.8219,300
Mar 06, 202417.5517.7917.5017.7917.796,400
Mar 05, 202417.4717.9217.4717.5217.526,200
Mar 04, 202417.5217.8817.4617.4617.466,600
Mar 01, 202417.5417.8217.5417.7117.7110,600
Feb 29, 202418.0818.0817.0317.5017.5015,600
Feb 28, 202417.6418.4417.4417.5517.5519,300
Feb 27, 202418.3118.4017.9017.9017.905,800
Feb 26, 202417.8718.4017.7417.8417.8415,400
Feb 23, 202417.6518.3117.6518.0218.026,400
Feb 22, 202417.3517.9316.9417.9117.9146,500
Feb 21, 202417.2917.5816.9217.5017.5013,700
Feb 20, 202418.3418.6017.5317.6217.6211,100
Feb 16, 202418.9019.2918.5718.6618.6614,900
Feb 15, 202418.5819.2417.9718.8918.8926,700
Feb 14, 202418.0018.5017.9618.4718.4713,700
Feb 13, 202418.3818.3817.2117.8317.8357,100
Feb 12, 202418.7519.2518.4018.5618.5632,100
Feb 09, 202418.0018.9917.7518.7418.7433,700
Feb 08, 202417.2917.9117.0217.2617.2614,000
Feb 07, 202417.6317.9516.8817.1217.1217,100
Feb 06, 202417.4918.1016.6117.5517.5529,200
Feb 05, 202417.5517.9117.2217.6817.6822,600
Feb 02, 202417.8218.1617.5017.6017.6027,500
Feb 01, 202418.5018.9018.2018.2618.2621,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...