John Marshall Bancorp Inc (JMSB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.233349778 | 20.27 | 20.56 | 18.33 | 18678 | 19.99919639 | CS |
| 4 | -2.73 | -12 | 22.75 | 22.85 | 18.33 | 18988 | 20.9071786 | CS |
| 12 | -0.71 | -3.42498794018 | 20.73 | 26.52 | 18.33 | 19118 | 22.48773067 | CS |
| 26 | 3.25 | 19.3798449612 | 16.77 | 26.52 | 16.0301 | 20595 | 20.49880228 | CS |
| 52 | -2.8 | -12.2699386503 | 22.82 | 26.52 | 15 | 17839 | 19.43863048 | CS |
| 156 | -2.98 | -12.9565217391 | 23 | 29.91 | 14.38 | 25454 | 23.02238115 | CS |
| 260 | -2.98 | -12.9565217391 | 23 | 29.91 | 14.38 | 25454 | 23.02238115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 20.02 | 0.02 | 0.10 | 19.99 | 20.21 | 19.98 | 20362 |
| 1736292900 | 20 | 0 | 0.00 | 19.83 | 20.17 | 19.32 | 20114 |
| 1736206500 | 20 | -0.07 | -0.35 | 20.12 | 20.56 | 19.82 | 13470 |
| 1735947300 | 20.07 | 0.19 | 0.96 | 19.71 | 20.14 | 19.4 | 25405 |
| 1735860900 | 19.88 | -0.2 | -1.00 | 20 | 20.19 | 18.33 | 15285 |
| 1735688100 | 20.08 | -0.42 | -2.05 | 20.7 | 20.93 | 20.07 | 10946 |
| 1735601700 | 20.5 | 0.43 | 2.14 | 20.12 | 20.5 | 20.09 | 26686 |
| 1735342500 | 20.07 | -0.78 | -3.74 | 20.395 | 20.445 | 20.0653 | 8389 |
| 1735256100 | 20.85 | 0.11 | 0.53 | 20.67 | 20.85 | 20.21 | 7184 |
| 1735077840 | 20.74 | -0.26 | -1.24 | 20.9 | 20.9 | 20.51 | 5800 |
| 1734996900 | 21 | -0.5 | -2.33 | 21.18 | 21.43 | 20.66 | 11934 |
| 1734737700 | 21.5 | 0.5 | 2.38 | 20.85 | 21.6 | 20.52 | 55828 |
| 1734651300 | 21 | 0.25 | 1.20 | 21.5 | 21.5 | 20.45 | 26862 |
| 1734564900 | 20.75 | -1 | -4.60 | 21.99 | 22.06 | 19.955 | 39859 |
| 1734478500 | 21.75 | -0.07 | -0.32 | 22.1 | 22.1 | 21.5 | 11159 |
| 1734392100 | 21.82 | 0.18 | 0.83 | 21.92 | 22.2 | 21.67 | 8864 |
| 1734132900 | 21.64 | 0.02 | 0.09 | 21.35 | 21.99 | 21.27 | 13601 |
| 1734046500 | 21.62 | -0.65 | -2.92 | 22.5 | 22.5 | 21.61 | 6744 |
| 1733960100 | 22.27 | -0.37 | -1.63 | 22.18 | 22.85 | 22.18 | 17994 |
| 1733873700 | 22.64 | 0.14 | 0.62 | 22.64 | 22.75 | 22.0387 | 18035 |
| 1733787300 | 22.5 | -0.2 | -0.88 | 22.7 | 22.83 | 22.5 | 8912 |
| 1733528100 | 22.7 | -0.35 | -1.52 | 22.745 | 23.02 | 22.52 | 7752 |
| 1733441700 | 23.05 | 0.16 | 0.70 | 23 | 23.24 | 22.51 | 31125 |
| 1733355300 | 22.89 | 0.52 | 2.32 | 22.59 | 22.89 | 22.21 | 12075 |
| 1733268900 | 22.37 | -0.65 | -2.82 | 22.4 | 22.76 | 22.1431 | 10761 |
| 1733182500 | 23.02 | 0.37 | 1.63 | 22.4194 | 23.46 | 22.4194 | 13613 |
| 1732917840 | 22.65 | -0.44 | -1.91 | 23.77 | 23.77 | 22.5 | 8765 |
| 1732750500 | 23.09 | -0.1 | -0.43 | 23.37 | 23.6 | 22.816 | 10834 |
| 1732664100 | 23.19 | -0.67 | -2.81 | 23.47 | 23.87 | 23.02 | 9001 |
| 1732577700 | 23.86 | 0.24 | 1.02 | 23.96 | 24.88 | 23.78 | 26205 |
| 1732318500 | 23.62 | 0.64 | 2.79 | 22.67 | 23.66 | 22.67 | 13621 |
| 1732232100 | 22.98 | 0.98 | 4.45 | 22.28 | 23.54 | 22.1 | 12782 |
| 1732145700 | 22 | -1.71 | -7.21 | 23.255 | 23.4 | 21.93 | 26228 |
| 1732059300 | 23.71 | -0.57 | -2.35 | 24.4 | 24.4 | 23.5 | 12788 |
| 1731972900 | 24.28 | -0.4 | -1.62 | 24.9 | 25.21 | 23.93 | 20420 |
| 1731713700 | 24.68 | 0.25 | 1.02 | 24.8 | 24.93 | 24.49 | 13714 |
| 1731627300 | 24.43 | -0.17 | -0.69 | 24.63 | 24.995 | 24.32 | 16311 |
| 1731540900 | 24.6 | -1.04 | -4.06 | 25.22 | 26.05 | 24.6 | 29915 |
| 1731454500 | 25.64 | -0.34 | -1.31 | 26.04 | 26.04 | 25.53 | 22643 |
| 1731368100 | 25.98 | 1.4 | 5.70 | 24.79 | 26.52 | 24.79 | 23300 |
| 1731108900 | 24.58 | 0.63 | 2.63 | 24.09 | 24.73 | 23.95 | 31272 |
| 1731022500 | 23.95 | -0.55 | -2.24 | 24.5 | 24.57 | 23.415 | 50950 |
| 1730936100 | 24.5 | 2.52 | 11.46 | 22.48 | 24.7 | 22.48 | 92154 |
| 1730849700 | 21.98 | 0.63 | 2.95 | 21.4 | 22 | 21.4 | 14376 |
| 1730763300 | 21.35 | -0.1 | -0.47 | 21.39 | 21.39 | 21.15 | 7901 |
| 1730500500 | 21.45 | 0.11 | 0.52 | 21.34 | 21.45 | 21.1 | 7549 |
| 1730414100 | 21.34 | -0.16 | -0.74 | 21.65 | 21.65 | 21.19 | 15423 |
| 1730327700 | 21.5 | 0.12 | 0.56 | 21.35 | 21.59 | 21.35 | 8938 |
| 1730241300 | 21.38 | -0.32 | -1.47 | 21.86 | 21.9166 | 21.0001 | 23407 |
| 1730154900 | 21.7 | 0.21 | 0.98 | 21.68 | 21.75 | 21.3595 | 13732 |
| 1729895700 | 21.49 | -0.03 | -0.14 | 21.75 | 21.75 | 21.49 | 8549 |
| 1729809300 | 21.52 | -0.07 | -0.32 | 21.4 | 21.68 | 21.24 | 10546 |
| 1729722900 | 21.59 | 0.31 | 1.46 | 20.64 | 21.59 | 20.64 | 25349 |
| 1729636500 | 21.28 | 0.28 | 1.33 | 21 | 21.31 | 21 | 9511 |
| 1729550100 | 21 | -0.1 | -0.47 | 21.23 | 21.23 | 20.595 | 23938 |
| 1729290900 | 21.1 | -0.17 | -0.80 | 21.28 | 21.28 | 20.6501 | 12611 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
