NASDAQ:JMSB | Historical Stock Price | John Marshall Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-03-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.64$12.21$15.46$19.58$24.79$31.392017-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.30$14.309,700——
2020-12-30$14.30$14.305,300——
2020-12-29$14.50$14.505,000——
2020-12-28$14.40$14.405,000——
2020-12-24$14.20$14.201,400——
2020-12-23$14.05$14.052,500——
2020-12-22$14.00$14.004,300——
2020-12-21$14.05$14.054,800——
2020-12-18$14.20$14.20400——
2020-12-17$14.20$14.203,600——
2020-12-16$13.99$13.992,700——
2020-12-15$14.00$14.008,000——
2020-12-14$14.00$14.003,600——
2020-12-11$14.00$14.009,800——
2020-12-10$13.95$13.951,000——
2020-12-09$14.00$14.0021,600——
2020-12-08$14.00$14.0025,600——
2020-12-07$14.00$14.005,000——
2020-12-04$14.00$14.007,000——
2020-12-03$14.00$14.001,100——
2020-12-02$14.25$14.251,000——
2020-12-01$14.00$14.004,800——
2020-11-30$14.00$14.002,100——
2020-11-27$14.00$14.00300——
2020-11-25$14.00$14.004,400——
2020-11-24$14.50$14.502,300——
2020-11-23$14.35$14.351,800——
2020-11-20$14.25$14.251,100——
2020-11-19$13.95$13.956,200——
2020-11-18$13.75$13.752,400——
2020-11-17$14.00$14.001,100——
2020-11-16$14.00$14.003,800——
2020-11-13$13.80$13.802,200——
2020-11-12$13.90$13.90300——
2020-11-11$13.95$13.95300——
2020-11-10$13.95$13.95300——
2020-11-09$13.90$13.904,300——
2020-11-06$12.95$12.953,200——
2020-11-05$12.50$12.50100——
2020-11-04$12.50$12.500——
2020-11-03$12.50$12.50100——
2020-11-02$12.75$12.75500——
2020-10-30$12.60$12.601,400——
2020-10-29$12.90$12.90200——
2020-10-28$12.50$12.505,000——
2020-10-27$12.35$12.356,400——
2020-10-26$12.80$12.80400——
2020-10-23$12.80$12.80300——
2020-10-22$13.00$13.008,500——
2020-10-21$12.50$12.5015,500——
2020-10-20$11.70$11.703,000——
2020-10-19$11.79$11.792,800——
2020-10-16$11.40$11.401,900——
2020-10-15$11.40$11.40900——
2020-10-14$11.40$11.402,000——
2020-10-13$11.45$11.452,100——
2020-10-12$11.50$11.507,600——
2020-10-09$11.50$11.5016,400——
2020-10-08$11.27$11.277,500——
2020-10-07$11.50$11.5015,100——
2020-10-06$11.10$11.1017,900——
2020-10-05$10.99$10.993,300——
2020-10-02$10.70$10.700——
2020-10-01$10.70$10.700——
2020-09-30$10.70$10.701,000——
2020-09-29$10.60$10.60800——
2020-09-28$10.60$10.602,000——
2020-09-25$10.90$10.900——
2020-09-24$10.90$10.900——
2020-09-23$10.90$10.900——
2020-09-22$10.90$10.902,500——
2020-09-21$10.90$10.902,300——
2020-09-18$11.00$11.002,800——
2020-09-17$11.00$11.0014,100——
2020-09-16$11.00$11.001,600——
2020-09-15$10.80$10.806,100——
2020-09-14$10.75$10.750——
2020-09-11$10.75$10.754,900——
2020-09-10$10.80$10.80100——
2020-09-09$10.80$10.80900——
2020-09-08$10.90$10.901,200——
2020-09-04$11.00$11.006,300——
2020-09-03$11.00$11.004,300——
2020-09-02$11.00$11.0013,600——
2020-09-01$11.00$11.001,700——
2020-08-31$11.00$11.009,200——
2020-08-28$11.01$11.0143,600——
2020-08-27$11.00$11.009,400——
2020-08-26$11.20$11.200——
2020-08-25$11.20$11.200——
2020-08-24$11.20$11.206,200——
2020-08-21$10.90$10.902,100——
2020-08-20$10.95$10.952,700——
2020-08-19$10.99$10.994,800——
2020-08-18$10.96$10.961,300——
2020-08-17$11.00$11.003,100——
2020-08-14$10.90$10.90700——
2020-08-13$10.95$10.953,800——
2020-08-12$10.90$10.903,200——
2020-08-11$10.80$10.805,000——
2020-08-10$10.39$10.392,900——
2020-08-07$10.25$10.259,900——
2020-08-06$10.15$10.151,000——
2020-08-05$10.25$10.2525,800——
2020-08-04$10.30$10.300——
2020-08-03$10.30$10.301,000——
2020-07-31$10.30$10.301,700——
2020-07-30$10.81$10.811,000——
2020-07-29$10.95$10.95500——
2020-07-28$10.95$10.95500——
2020-07-27$11.00$11.00300——
2020-07-24$11.02$11.022,800——
2020-07-23$11.08$11.08100——
2020-07-22$11.15$11.1515,700——
2020-07-21$10.25$10.251,000——
2020-07-20$10.90$10.902,000——
2020-07-17$10.75$10.755,000——
2020-07-16$10.43$10.432,700——
2020-07-15$10.50$10.509,000——
2020-07-14$10.23$10.231,000——
2020-07-13$10.40$10.406,300——
2020-07-10$10.45$10.45100——
2020-07-09$10.45$10.453,200——
2020-07-08$10.85$10.8555,700——
2020-07-07$11.25$11.251,000——
2020-07-06$10.90$10.900——
2020-07-02$10.90$10.90300——
2020-07-01$11.00$11.002,400——
2020-06-30$11.01$11.010——
2020-06-29$11.01$11.01200——
2020-06-26$11.10$11.101,300——
2020-06-25$11.15$11.151,400——
2020-06-24$11.15$11.151,100——
2020-06-23$11.15$11.151,900——
2020-06-22$11.15$11.155,100——
2020-06-19$11.25$11.2540,200——
2020-06-18$11.25$11.253,500——
2020-06-17$11.50$11.50100——
2020-06-16$11.60$11.6049,500——
2020-06-15$11.40$11.4030,800——
2020-06-12$11.45$11.45600——
2020-06-11$11.68$11.680——
2020-06-10$11.68$11.680——
2020-06-09$11.68$11.68100——
2020-06-08$11.68$11.6817,500——
2020-06-05$11.50$11.5020,400——
2020-06-04$11.40$11.40200——
2020-06-03$11.40$11.401,300——
2020-06-02$11.50$11.503,300——
2020-06-01$11.85$11.856,000——
2020-05-29$11.50$11.50600——
2020-05-28$11.40$11.401,500——
2020-05-27$11.50$11.501,800——
2020-05-26$11.50$11.505,900——
2020-05-22$11.10$11.101,200——
2020-05-21$11.10$11.101,700——
2020-05-20$11.20$11.201,500——
2020-05-19$11.35$11.351,800——
2020-05-18$11.26$11.261,000——
2020-05-15$11.25$11.25400——
2020-05-14$11.50$11.50300——
2020-05-13$12.00$12.00300——
2020-05-12$12.00$12.001,000——
2020-05-11$12.60$12.600——
2020-05-08$12.60$12.601,100——
2020-05-07$12.07$12.071,500——
2020-05-06$12.60$12.600——
2020-05-05$12.60$12.60800——
2020-05-04$13.00$13.001,000——
2020-05-01$12.25$12.252,400——
2020-04-30$12.70$12.700——
2020-04-29$12.70$12.701,800——
2020-04-28$12.01$12.01200——
2020-04-27$11.98$11.982,500——
2020-04-24$12.00$12.00500——
2020-04-23$12.00$12.00700——
2020-04-22$11.00$11.009,200——
2020-04-21$10.58$10.581,000——
2020-04-20$10.85$10.851,100——
2020-04-17$10.99$10.991,900——
2020-04-16$11.00$11.003,400——
2020-04-15$10.58$10.581,700——
2020-04-14$11.75$11.750——
2020-04-13$11.75$11.75300——
2020-04-09$11.11$11.11200——
2020-04-08$11.75$11.753,700——
2020-04-07$11.00$11.002,900——
2020-04-06$10.35$10.351,000——
2020-04-03$11.00$11.00100——
2020-04-02$10.12$10.123,400——
2020-04-01$10.59$10.594,000——
2020-03-31$11.01$11.014,500——
2020-03-30$12.00$12.000——
2020-03-27$12.00$12.001,600——
2020-03-26$12.00$12.00600——
2020-03-25$11.50$11.502,100——
2020-03-24$11.00$11.003,100——
2020-03-23$10.00$10.007,100——
2020-03-20$10.96$10.961,000——
2020-03-19$11.05$11.055,400——
2020-03-18$10.61$10.61500——
2020-03-17$12.00$12.002,500——
2020-03-16$10.56$10.561,300——
2020-03-13$12.24$12.24200——
2020-03-12$12.29$12.292,700——
2020-03-11$13.55$13.553,200——
2020-03-10$14.00$14.003,500——
2020-03-09$13.45$13.456,200——
2020-03-06$16.00$16.0017,200——
2020-03-05$16.00$16.00700——
2020-03-04$15.75$15.752,400——
2020-03-03$15.57$15.572,300——
2020-03-02$16.50$16.503,300——
2020-02-28$16.00$16.004,900——
2020-02-27$16.91$16.911,400——
2020-02-26$17.11$17.11700——
2020-02-25$17.49$17.491,200——
2020-02-24$17.60$17.602,800——
2020-02-21$18.00$18.000——
2020-02-20$18.00$18.001,500——
2020-02-19$18.00$18.001,200——
2020-02-18$18.15$18.150——
2020-02-14$18.15$18.15200——
2020-02-13$18.07$18.071,500——
2020-02-12$18.05$18.05400——
2020-02-11$18.05$18.05900——
2020-02-10$18.05$18.0530,300——
2020-02-07$18.30$18.3011,000——
2020-02-06$18.30$18.3075,000——
2020-02-05$18.30$18.3011,600——
2020-02-04$18.25$18.258,500——
2020-02-03$18.25$18.252,900——
2020-01-31$18.05$18.050——
2020-01-30$18.05$18.051,300——
2020-01-29$18.25$18.256,900——
2020-01-28$18.29$18.29600——
2020-01-27$18.00$18.001,200——
2020-01-24$18.17$18.174,100——
2020-01-23$18.00$18.006,800——
2020-01-22$17.75$17.7514,500——
2020-01-21$17.00$17.006,200——
2020-01-17$16.65$16.651,900——
2020-01-16$16.75$16.754,000——
2020-01-15$16.65$16.65700——
2020-01-14$16.70$16.706,200——
2020-01-13$16.65$16.654,300——
2020-01-10$16.66$16.66800——
2020-01-09$16.55$16.5512,100——
2020-01-08$16.37$16.3712,000——
2020-01-07$16.25$16.255,400——
2020-01-06$16.35$16.35200——
2020-01-03$16.60$16.606,800——
2020-01-02$16.65$16.659,300——