John Marshall Bancorp Inc (JMSB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.97512437811 | 20.1 | 21.91 | 19.66 | 20261 | 20.8419294 | CS |
| 4 | 1.9 | 9.89583333333 | 19.2 | 21.91 | 18.32 | 22360 | 19.72651163 | CS |
| 12 | 0.57 | 2.77642474428 | 20.53 | 21.91 | 17.26 | 18515 | 19.25095307 | CS |
| 26 | 4.79 | 29.3684855917 | 16.31 | 21.91 | 15.83 | 18376 | 18.4289418 | CS |
| 52 | 2.7 | 14.6739130435 | 18.4 | 24.84 | 14.38 | 18512 | 18.95015008 | CS |
| 156 | -1.9 | -8.26086956522 | 23 | 29.91 | 14.38 | 26106 | 23.04967124 | CS |
| 260 | -1.9 | -8.26086956522 | 23 | 29.91 | 14.38 | 26106 | 23.04967124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204500 | 21.27 | -0.19 | -0.89 | 21.45 | 21.51 | 21.23 | 13293 |
| 1729118100 | 21.46 | 0.83 | 4.02 | 20.73 | 21.91 | 20.67 | 26521 |
| 1729031700 | 20.63 | 0.48 | 2.38 | 20.24 | 20.98 | 19.66 | 30319 |
| 1728945300 | 20.15 | -0.29 | -1.42 | 20.35 | 20.35 | 20.04 | 10784 |
| 1728686100 | 20.44 | 0.43 | 2.15 | 20.1 | 20.73 | 20.01 | 20389 |
| 1728599700 | 20.01 | 0.38 | 1.94 | 19.51 | 20.2 | 19.51 | 25478 |
| 1728513300 | 19.63 | 0.11 | 0.56 | 19.36 | 19.9 | 19.36 | 21478 |
| 1728426900 | 19.52 | -0.03 | -0.15 | 19.57 | 19.85 | 19.41 | 15322 |
| 1728340500 | 19.55 | 0.1 | 0.51 | 19.28 | 19.725 | 19.22 | 25036 |
| 1728081300 | 19.45 | 0.64 | 3.40 | 19.05 | 19.5 | 18.8 | 10218 |
| 1727994900 | 18.81 | -0.04 | -0.21 | 18.95 | 18.95 | 18.75 | 14950 |
| 1727908500 | 18.85 | -0.2 | -1.05 | 19.08 | 19.2 | 18.85 | 16589 |
| 1727822100 | 19.05 | -0.73 | -3.69 | 19.75 | 20.2 | 18.98 | 12974 |
| 1727735520 | 19.78 | -0.3 | -1.49 | 19.77 | 20.2205 | 19.7228 | 7873 |
| 1727476500 | 20.08 | 0.08 | 0.40 | 20.31 | 20.31 | 19.85 | 24472 |
| 1727390100 | 20 | 0.43 | 2.20 | 19.63 | 20.1 | 19.54 | 41699 |
| 1727303700 | 19.57 | 0.67 | 3.54 | 18.91 | 19.59 | 18.91 | 15430 |
| 1727217300 | 18.9 | 0.2 | 1.07 | 18.87 | 19 | 18.7 | 13097 |
| 1727130900 | 18.7 | -0.31 | -1.63 | 19.04 | 19.04 | 18.32 | 17397 |
| 1726871700 | 19.01 | -0.56 | -2.86 | 19.2 | 19.36 | 18.81 | 83876 |
| 1726785300 | 19.57 | 0.86 | 4.60 | 19.27 | 19.715 | 18.8912 | 14197 |
| 1726698900 | 18.71 | -0.43 | -2.25 | 19.33 | 19.61 | 18.71 | 12757 |
| 1726612500 | 19.14 | 0.43 | 2.30 | 18.86 | 19.68 | 18.86 | 12419 |
| 1726526100 | 18.71 | -0.49 | -2.55 | 19.3 | 19.3 | 18.59 | 30024 |
| 1726266900 | 19.2 | 0.61 | 3.28 | 19.18 | 19.4 | 18.775 | 12746 |
| 1726180500 | 18.59 | 0.82 | 4.61 | 18.82 | 18.82 | 18 | 7047 |
| 1726094100 | 17.77 | -0.37 | -2.04 | 18.11 | 18.17 | 17.53 | 10750 |
| 1726007700 | 18.14 | -0.32 | -1.73 | 18.48 | 18.48 | 17.8 | 16576 |
| 1725921300 | 18.46 | 0.13 | 0.71 | 18.38 | 18.6 | 18.22 | 11030 |
| 1725662100 | 18.33 | -0.3 | -1.61 | 18.41 | 19.4 | 18.052 | 30504 |
| 1725575700 | 18.63 | 0.51 | 2.81 | 18.505 | 18.96 | 18.35 | 14518 |
| 1725489300 | 18.12 | -0.23 | -1.25 | 18.21 | 18.73 | 18 | 14642 |
| 1725402900 | 18.35 | -1.64 | -8.20 | 19.17 | 19.21 | 18.13 | 21689 |
| 1725057300 | 19.99 | 0.31 | 1.58 | 19.7 | 19.99 | 19.7 | 5127 |
| 1724970900 | 19.68 | 0.58 | 3.04 | 19.34 | 19.89 | 19.04 | 12695 |
| 1724884500 | 19.1 | -0.32 | -1.65 | 19.49 | 19.49 | 19.03 | 7545 |
| 1724798100 | 19.42 | -0.23 | -1.17 | 19.6 | 19.6 | 19.17 | 5281 |
| 1724711700 | 19.65 | 0.15 | 0.77 | 19.77 | 19.92 | 19.57 | 24256 |
| 1724452500 | 19.5 | 0.77 | 4.11 | 18.89 | 19.5 | 18.89 | 45608 |
| 1724366100 | 18.73 | -0.12 | -0.64 | 18.94 | 18.94 | 18.71 | 3599 |
| 1724279700 | 18.85 | -0.06 | -0.32 | 18.99 | 18.99 | 18.64 | 5422 |
| 1724193300 | 18.91 | -0.25 | -1.30 | 19.09 | 19.09 | 18.82 | 8280 |
| 1724106900 | 19.16 | 0.01 | 0.05 | 19.2 | 19.23 | 18.92 | 3172 |
| 1723847700 | 19.15 | 0.12 | 0.63 | 19.25 | 19.5 | 18.9185 | 19599 |
| 1723761300 | 19.03 | 0.27 | 1.44 | 19 | 19.89 | 19 | 19557 |
| 1723674900 | 18.76 | -0.23 | -1.21 | 19.1 | 19.1 | 18.64 | 9334 |
| 1723588500 | 18.99 | 0.33 | 1.77 | 18.7 | 18.99 | 18.7 | 4827 |
| 1723502100 | 18.66 | -0.17 | -0.90 | 18.93 | 19.08 | 18.5 | 13782 |
| 1723242900 | 18.83 | -0.39 | -2.03 | 19.22 | 19.23 | 18.64 | 40317 |
| 1723156500 | 19.22 | 0.97 | 5.32 | 18.57 | 19.22 | 18.41 | 8859 |
| 1723070100 | 18.25 | 0.15 | 0.83 | 18.34 | 18.69 | 17.9 | 9388 |
| 1722983700 | 18.1 | 0.1 | 0.56 | 17.85 | 18.1 | 17.5 | 8469 |
| 1722897300 | 18 | -0.7 | -3.74 | 18.31 | 18.31 | 17.26 | 32460 |
| 1722638100 | 18.7 | -0.4 | -2.09 | 18.68 | 18.825 | 18.295 | 29482 |
| 1722551700 | 19.1 | -0.23 | -1.19 | 19.28 | 19.54 | 18.635 | 22554 |
| 1722465300 | 19.33 | -0.09 | -0.46 | 19.54 | 19.7 | 19.16 | 27924 |
| 1722378900 | 19.42 | -0.01 | -0.05 | 19.71 | 19.8 | 18.79 | 47812 |
| 1722292500 | 19.43 | -0.57 | -2.85 | 20.07 | 20.25 | 19.425 | 5310 |
| 1722033300 | 20 | 0 | 0.00 | 20.53 | 20.53 | 19.71 | 15648 |
| 1721946900 | 20 | 1.11 | 5.88 | 19.3 | 20.5 | 19.2201 | 43278 |
| 1721860500 | 18.89 | 0.04 | 0.21 | 18.63 | 19.44 | 18.61 | 18177 |
| 1721774100 | 18.85 | -0.86 | -4.36 | 18.9 | 19.21 | 18.58 | 38772 |
| 1721687700 | 19.71 | 1.25 | 6.77 | 18.53 | 19.71 | 17.792 | 16345 |
| 1721428500 | 18.46 | -0.4 | -2.12 | 19.4 | 19.4 | 18.23 | 11865 |
| 1721342100 | 18.86 | -0.69 | -3.53 | 19.5 | 19.99 | 18.86 | 13198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
