MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JMSB — John Marshall Bancorp, Inc. Common Stock
NasdaqJohn Marshall Bancorp, Inc. Common Stock
$23.00
-0.01(-0.04%)
- O
- 23.01
- H
- 23.22
- L
- 22.95
- V
- 69.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.00
Period Return+49.25%
Period High$24.26
Period Low$15.18
Avg Daily Volume31.3K
Total Trading Days365
JMSB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.01 | $23.22 | $22.95 | $23.00 | $-0.01 | -0.04% | 69,088 | $23.03 | $22.95 $23.22 |
| Oct 2, 2026 | $23.10 | $23.34 | $22.95 | $23.01 | +$0.11 | +0.48% | 93,614 | $23.07 | $22.95 $23.34 |
| Oct 1, 2026 | $22.72 | $22.97 | $22.55 | $22.90 | +$0.19 | +0.84% | 90,360 | $22.85 | $22.55 $22.97 |
| Sep 30, 2026 | $22.97 | $23.03 | $22.65 | $22.71 | $-0.19 | -0.83% | 100,335 | $22.76 | $22.65 $23.03 |
| Sep 29, 2026 | $23.18 | $23.32 | $22.81 | $22.90 | $-0.20 | -0.87% | 53,152 | $22.96 | $22.81 $23.32 |
| Sep 28, 2026 | $23.15 | $23.23 | $22.96 | $23.10 | +$0.01 | +0.04% | 56,775 | $23.10 | $22.96 $23.23 |
| Sep 25, 2026 | $23.00 | $23.32 | $22.96 | $23.09 | +$0.14 | +0.61% | 60,042 | $23.13 | $22.96 $23.32 |
| Sep 24, 2026 | $22.93 | $23.17 | $22.81 | $22.95 | +$0.16 | +0.70% | 58,280 | $22.99 | $22.81 $23.17 |
| Sep 23, 2026 | $23.22 | $23.42 | $22.75 | $22.79 | $-0.47 | -2.02% | 58,797 | $22.92 | $22.75 $23.42 |
| Sep 22, 2026 | $23.35 | $23.54 | $23.14 | $23.26 | +$0.13 | +0.56% | 54,612 | $23.29 | $23.14 $23.54 |
| Sep 21, 2026 | $23.15 | $23.48 | $23.11 | $23.13 | $-0.02 | -0.09% | 70,270 | $23.23 | $23.11 $23.48 |
| Sep 18, 2026 | $22.92 | $23.30 | $22.81 | $23.15 | +$0.03 | +0.13% | 86,684 | $23.12 | $22.81 $23.30 |
| Sep 17, 2026 | $23.40 | $23.66 | $22.95 | $23.12 | +$0.04 | +0.17% | 81,403 | $23.11 | $22.95 $23.66 |
| Sep 16, 2026 | $23.65 | $23.65 | $22.82 | $23.08 | $-0.38 | -1.62% | 105,290 | $23.15 | $22.82 $23.65 |
| Sep 15, 2026 | $23.44 | $23.95 | $23.41 | $23.46 | +$0.13 | +0.56% | 61,096 | $23.55 | $23.41 $23.95 |
| Sep 14, 2026 | $23.21 | $23.67 | $23.13 | $23.33 | +$0.28 | +1.21% | 92,885 | $23.37 | $23.13 $23.67 |
| Sep 11, 2026 | $23.35 | $23.60 | $22.88 | $23.05 | $-0.14 | -0.60% | 85,951 | $23.09 | $22.88 $23.60 |
| Sep 10, 2026 | $22.84 | $23.56 | $22.70 | $23.19 | +$0.23 | +1.00% | 71,508 | $23.05 | $22.70 $23.56 |
| Sep 9, 2026 | $23.43 | $23.58 | $22.84 | $22.96 | $-0.45 | -1.92% | 175,015 | $23.08 | $22.84 $23.58 |
| Sep 8, 2026 | $22.98 | $24.12 | $22.44 | $23.41 | +$0.05 | +0.21% | 344,360 | $23.35 | $22.44 $24.12 |
| Sep 4, 2026 | $23.21 | $23.66 | $23.03 | $23.36 | +$0.03 | +0.13% | 36,083 | $23.35 | $23.03 $23.66 |
| Sep 3, 2026 | $23.22 | $23.39 | $23.14 | $23.33 | +$0.31 | +1.35% | 25,225 | $23.26 | $23.14 $23.39 |
| Sep 2, 2026 | $22.66 | $23.48 | $22.66 | $23.02 | +$0.46 | +2.04% | 53,707 | $23.05 | $22.66 $23.48 |
| Sep 1, 2026 | $22.95 | $23.04 | $22.42 | $22.56 | $-0.28 | -1.23% | 31,957 | $22.63 | $22.42 $23.04 |
| Aug 31, 2026 | $22.75 | $23.10 | $22.65 | $22.84 | $-0.10 | -0.41% | 42,056 | $22.86 | $22.65 $23.10 |
| Aug 28, 2026 | $22.59 | $23.03 | $22.46 | $22.94 | +$0.35 | +1.53% | 43,497 | $22.81 | $22.46 $23.03 |
| Aug 27, 2026 | $22.57 | $22.80 | $22.32 | $22.59 | $-0.10 | -0.44% | 53,022 | $22.62 | $22.32 $22.80 |
| Aug 26, 2026 | $22.89 | $23.08 | $22.34 | $22.69 | $-0.20 | -0.87% | 68,842 | $22.79 | $22.34 $23.08 |
| Aug 25, 2026 | $23.24 | $23.30 | $22.69 | $22.89 | $-0.15 | -0.65% | 18,320 | $22.91 | $22.69 $23.30 |
| Aug 24, 2026 | $23.29 | $23.31 | $22.48 | $23.04 | $-0.21 | -0.90% | 86,998 | $22.88 | $22.48 $23.31 |