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

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

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	19.30	19.44	19.03	19.05	7,665	19.05
8/18/2025	19.30	19.30	19.03	19.06	4,590	19.06
8/15/2025	19.53	19.53	18.75	18.99	13,332	18.99
8/14/2025	19.29	19.47	19.13	19.31	13,182	19.31
8/13/2025	19.71	19.75	19.54	19.69	14,568	19.69
8/12/2025	19.00	19.59	18.91	19.54	16,886	19.54
8/11/2025	19.05	19.27	18.85	19.00	6,342	19.00
8/08/2025	18.92	18.92	18.91	18.91	3,999	18.91
8/07/2025	18.72	18.72	18.65	18.67	14,599	18.67
8/06/2025	18.97	18.98	18.72	18.72	11,249	18.72
8/05/2025	18.75	18.91	18.66	18.76	18,728	18.76
8/04/2025	18.73	19.00	18.57	18.65	10,817	18.65
8/01/2025	18.36	18.74	18.36	18.42	32,262	18.42
7/31/2025	18.42	19.02	18.02	18.41	20,535	18.41
7/30/2025	19.44	19.44	18.39	18.60	28,559	18.60
7/29/2025	19.40	19.51	19.20	19.20	12,679	19.20
7/28/2025	19.00	19.40	18.81	19.31	13,290	19.31
7/25/2025	19.11	19.72	19.07	19.11	5,942	19.11
7/24/2025	19.48	19.48	18.88	18.88	13,512	18.88
7/23/2025	19.74	19.95	19.64	19.75	20,148	19.75
7/22/2025	19.42	19.89	19.42	19.54	18,403	19.54
7/21/2025	19.33	19.59	19.32	19.50	18,370	19.50
7/18/2025	19.44	19.48	18.75	19.09	24,906	19.09
7/17/2025	19.11	19.62	19.11	19.26	25,984	19.26
7/16/2025	18.75	19.25	18.15	18.97	38,916	18.97
7/15/2025	18.66	18.73	18.33	18.50	39,589	18.50
7/14/2025	18.88	18.98	18.37	18.63	41,948	18.63
7/11/2025	19.02	19.05	18.70	18.85	29,364	18.85
7/10/2025	19.00	19.38	19.00	19.15	9,907	19.15
7/09/2025	19.33	19.44	18.60	19.04	33,704	19.04
7/08/2025	19.37	19.74	19.32	19.40	16,423	19.40
7/07/2025	19.44	19.99	19.42	19.48	39,874	19.48
7/03/2025	19.50	19.57	19.12	19.26	12,443	19.26
7/02/2025	19.20	19.37	19.07	19.15	15,316	19.15
7/01/2025	18.51	19.20	18.50	19.10	15,307	19.10
6/30/2025	18.69	18.82	18.50	18.53	17,683	18.53
6/27/2025	18.50	18.99	18.48	18.67	63,055	18.67
6/26/2025	18.55	18.84	18.55	18.84	7,070	18.54
6/25/2025	18.69	18.69	18.50	18.58	11,919	18.28
6/24/2025	18.53	18.89	18.48	18.61	36,689	18.31
6/23/2025	18.02	18.50	18.00	18.41	14,784	18.12
6/20/2025	17.95	18.00	17.68	18.00	31,500	17.71
6/18/2025	17.30	17.77	17.30	17.77	29,510	17.49
6/17/2025	17.41	17.55	17.32	17.32	10,115	17.04
6/16/2025	17.10	17.55	17.10	17.55	14,804	17.27
6/13/2025	17.14	17.36	16.27	17.08	21,906	16.81
6/12/2025	17.50	17.50	17.16	17.43	14,496	17.15
6/11/2025	17.80	17.80	17.38	17.46	20,113	17.18
6/10/2025	17.58	17.73	17.57	17.73	4,779	17.45
6/09/2025	17.80	17.80	17.43	17.57	14,591	17.29
6/06/2025	17.66	18.00	17.59	17.81	16,796	17.53
6/05/2025	17.26	17.40	17.25	17.34	12,060	17.06
6/04/2025	17.45	17.45	17.26	17.28	9,727	17.00
6/03/2025	17.30	17.64	17.30	17.59	35,650	17.31
6/02/2025	17.43	17.46	17.26	17.37	8,315	17.09
5/30/2025	17.50	17.50	17.42	17.44	15,283	17.16
5/29/2025	17.31	17.68	17.31	17.53	6,074	17.25
5/28/2025	17.48	17.49	17.31	17.31	8,481	17.03
5/27/2025	17.66	17.93	17.30	17.55	6,404	17.27
5/23/2025	17.01	17.42	17.01	17.29	16,204	17.01
5/22/2025	17.26	17.68	17.25	17.38	19,224	17.10
5/21/2025	17.27	17.53	17.25	17.50	52,217	17.22
5/20/2025	17.42	17.59	17.42	17.50	4,599	17.22