Skip to main content
JMSB logo

John Marshall Bancorp, Inc.

JMSBNASDAQFinancialsBanks - Regional

$22.90Today:- (-)1Y +20.84%

As of Oct 16, 2026 close

Market cap
$320.07M
P/E (TTM)
13.10
Forward P/E
10.21
Dividend yield
1.23%
52-week range
$18.50$24.26
Volume (live)
-
Avg. volume (3M)
123.43K

John Marshall Bancorp (JMSB) Historical Stock Prices

Analyze John Marshall Bancorp (JMSB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

John Marshall Bancorp (JMSB) Interactive Price Chart

Interactive historical price chart showing John Marshall Bancorp stock price movements and trends across multiple time periods.

Loading chart...

JMSB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
JMSB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.9023.1522.7322.9022.90332.57K
Oct 15, 202622.7823.0522.7022.7922.79333.58K
Oct 14, 202622.8023.0022.5922.6722.67268.88K
Oct 13, 202623.0723.2122.8323.0123.01170.09K
Oct 12, 202622.7823.1322.6722.9322.93127.95K
Oct 9, 202622.9123.0922.7922.8022.80136.45K
Oct 8, 202622.7623.1422.7522.9522.95192.70K
Oct 7, 202622.7922.9922.6822.7922.79160.05K
Oct 6, 202623.1023.1922.9122.9122.9175.14K
Oct 5, 202623.0123.2222.9523.0023.0069.09K
Oct 2, 202623.1023.3422.9523.0123.0193.61K
Oct 1, 202622.7222.9722.5522.9022.9090.36K
Sep 30, 202622.9723.0322.6522.7122.71100.33K
Sep 29, 202623.1823.3222.8122.9022.9053.11K
Sep 28, 202623.1523.2322.9623.1023.1056.77K
Sep 25, 202623.0023.3222.9623.0923.0960.04K
Sep 24, 202622.9323.1722.8122.9522.9558.28K
Sep 23, 202623.2223.4222.7522.7922.7958.80K
Sep 22, 202623.3523.5423.1423.2623.2654.60K
Sep 21, 202623.1523.4823.1123.1323.1370.27K
Sep 18, 202622.9223.3022.8123.1523.1586.68K
Sep 17, 202623.4023.6622.9523.1223.1281.40K
Sep 16, 202623.6523.6522.8223.0823.08105.29K
Sep 15, 202623.4423.9523.4123.4623.4661.10K
Sep 14, 202623.2123.6723.1323.3323.3392.88K
Sep 11, 202623.3523.6022.8823.0523.0585.95K
Sep 10, 202622.8423.5622.7023.1923.1971.51K
Sep 9, 202623.4323.5822.8422.9622.96175.01K
Sep 8, 202622.9824.1222.4423.4123.41344.36K
Sep 4, 202623.2123.6623.0223.3623.3636.08K
Sep 3, 202623.2223.3923.1423.3323.3325.22K
Sep 2, 202622.6623.4822.6623.0223.0253.71K
Sep 1, 202622.9523.0422.4222.5622.5631.96K
Aug 31, 202622.7523.0922.6522.8422.8442.05K
Aug 28, 202622.5923.0322.4622.9322.9343.50K
Aug 27, 202622.5722.8022.3222.5922.5953.02K
Aug 26, 202622.8923.0822.3422.6922.6968.84K
Aug 25, 202623.2423.3022.6922.8922.8918.32K
Aug 24, 202623.2923.3122.4823.0423.0487.00K
Aug 21, 202623.1823.5022.8823.2523.2523.90K
Aug 20, 202622.7623.3422.7623.0223.02171.99K
Aug 19, 202623.3523.9022.8722.8722.8742.19K
Aug 18, 202623.0923.4322.9322.9622.9629.14K
Aug 17, 202623.1523.4322.9223.0923.0923.37K
Aug 14, 202623.1823.4923.1823.2523.2514.41K
Aug 13, 202623.4723.6723.2523.2623.2617.23K
Aug 12, 202623.4623.6123.2123.2123.2126.95K
Aug 11, 202623.1023.4722.9123.2323.2318.77K
Aug 10, 202623.2023.8922.7522.9522.9560.59K
Aug 7, 202623.5023.5023.0723.3223.3216.14K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.