John Marshall Bancorp Inc (JMSB) Historical Stock Data
22.00 ↓1.71 (-7.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JMSB is up 0.26% a day on average. There have been 15 days where John Marshall Bancorp Inc closed green and 15 days where JMSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.48 | 22.00 | ↓$1.48 (-6.30%) | 21.93 | 23.48 | 26.35K |
| 2024-11-19 | 24.12 | 23.71 | ↓$0.41 (-1.70%) | 23.50 | 24.12 | 12.83K |
| 2024-11-18 | 24.90 | 24.28 | ↓$0.62 (-2.49%) | 23.93 | 25.21 | 20.45K |
| 2024-11-15 | 24.79 | 24.68 | ↓$0.11 (-0.44%) | 24.49 | 24.93 | 16.54K |
| 2024-11-14 | 24.59 | 24.43 | ↓$0.16 (-0.65%) | 24.32 | 25.00 | 17K |
| 2024-11-13 | 26.04 | 24.60 | ↓$1.44 (-5.53%) | 24.60 | 26.05 | 30.11K |
| 2024-11-12 | 26.04 | 25.64 | ↓$0.40 (-1.54%) | 25.53 | 26.16 | 22.84K |
| 2024-11-11 | 24.79 | 25.98 | ↑$1.19 (4.80%) | 24.79 | 26.52 | 23.68K |
| 2024-11-08 | 24.09 | 24.58 | ↑$0.49 (2.03%) | 23.95 | 24.73 | 31.28K |
| 2024-11-07 | 24.39 | 23.95 | ↓$0.44 (-1.80%) | 23.42 | 24.57 | 51.15K |
| 2024-11-06 | 22.15 | 24.50 | ↑$2.35 (10.61%) | 22.15 | 24.70 | 95.26K |
| 2024-11-05 | 21.51 | 21.98 | ↑$0.47 (2.19%) | 21.51 | 22.00 | 14.38K |
| 2024-11-04 | 21.35 | 21.35 | ↓$0.00 (-0.02%) | 21.20 | 21.35 | 7.90K |
| 2024-11-01 | 21.34 | 21.45 | ↑$0.11 (0.52%) | 21.10 | 21.45 | 7.55K |
| 2024-10-31 | 21.40 | 21.34 | ↓$0.05 (-0.26%) | 21.19 | 21.40 | 15.42K |
| 2024-10-30 | 21.35 | 21.50 | ↑$0.15 (0.70%) | 21.35 | 21.59 | 8.95K |
| 2024-10-29 | 21.86 | 21.38 | ↓$0.48 (-2.20%) | 21.00 | 21.92 | 23.51K |
| 2024-10-28 | 21.68 | 21.70 | ↑$0.02 (0.09%) | 21.36 | 21.75 | 13.82K |
| 2024-10-25 | 21.75 | 21.49 | ↓$0.26 (-1.20%) | 21.49 | 21.75 | 8.55K |
| 2024-10-24 | 21.40 | 21.59 | ↑$0.19 (0.89%) | 21.24 | 21.68 | 10.55K |
| 2024-10-23 | 21.05 | 21.59 | ↑$0.54 (2.57%) | 21.05 | 21.59 | 25.42K |
| 2024-10-22 | 21.12 | 21.28 | ↑$0.16 (0.76%) | 21.00 | 21.31 | 9.51K |
| 2024-10-21 | 21.14 | 21.00 | ↓$0.14 (-0.66%) | 20.60 | 21.14 | 23.94K |
| 2024-10-18 | 21.28 | 21.10 | ↓$0.18 (-0.85%) | 20.65 | 21.28 | 12.61K |
| 2024-10-17 | 21.45 | 21.27 | ↓$0.18 (-0.84%) | 21.23 | 21.51 | 13.29K |
| 2024-10-16 | 20.73 | 21.46 | ↑$0.73 (3.52%) | 20.67 | 21.91 | 26.53K |
| 2024-10-15 | 20.04 | 20.63 | ↑$0.59 (2.94%) | 19.80 | 20.98 | 30.32K |
| 2024-10-14 | 20.15 | 20.15 | ↑$0.00 (0.00%) | 20.10 | 20.30 | 10.78K |
| 2024-10-11 | 20.44 | 20.44 | ↑$0.00 (0.00%) | 20.18 | 20.73 | 20.45K |
| 2024-10-10 | 19.51 | 20.01 | ↑$0.50 (2.56%) | 19.51 | 20.20 | 25.99K |
Create an account or log in to view more rows.
$JMSB bear trap dude
$JMSB time will come
$JMSB I don't know shit
but I know I'm holdin till I at least triple up
$JMSB bull trap confirmed
$JMSB rip and dip today bulls
$JMSB whats the target for Friday close?
$JMSB Don't like that...
$JMSB overvalued
$JMSB I'm not afraid.
I'm long
And I'm strong..........
$JMSB swing puts