5 DAY PERFORMANCE
-8.81%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-6.27%
6 MONTH PERFORMANCE
+4.65%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+17.12%
John Marshall Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.53 | $21.55 (0.07%) | $21.66 | $20.85 | 9.87 K | $305.82 M |
| 05/05/2026 | $21.03 | $21.54 (2.43%) | $21.57 | $21.02 | 26.52 K | $304.27 M |
| 05/04/2026 | $21.29 | $21.02 (-1.27%) | $21.39 | $20.86 | 30.30 K | $296.92 M |
| 05/01/2026 | $21.00 | $21.46 (2.19%) | $21.74 | $21.00 | 18.22 K | $303.14 M |
| 04/30/2026 | $20.88 | $21.00 (0.57%) | $21.25 | $20.88 | 23.40 K | $296.64 M |
| 04/29/2026 | $21.39 | $20.88 (-2.38%) | $21.39 | $20.42 | 36.54 K | $294.94 M |
| 04/28/2026 | $21.95 | $21.62 (-1.5%) | $22.10 | $21.62 | 39.10 K | $305.40 M |
| 04/27/2026 | $20.87 | $21.77 (4.31%) | $22.00 | $20.87 | 56.10 K | $307.52 M |
| 04/24/2026 | $20.97 | $21.03 (0.29%) | $21.07 | $20.74 | 21.20 K | $297.41 M |
| 04/23/2026 | $21.48 | $21.13 (-1.63%) | $21.48 | $21.05 | 21.05 K | $298.83 M |
| 04/22/2026 | $21.20 | $21.24 (0.19%) | $21.46 | $21.16 | 27.11 K | $300.38 M |
| 04/21/2026 | $21.34 | $21.24 (-0.47%) | $21.69 | $21.14 | 40.10 K | $300.38 M |
| 04/20/2026 | $21.06 | $21.45 (1.85%) | $21.85 | $21.06 | 103.31 K | $303.35 M |
| 04/17/2026 | $21.08 | $21.03 (-0.24%) | $21.62 | $21.02 | 184.50 K | $297.41 M |
| 04/16/2026 | $20.72 | $20.76 (0.19%) | $20.92 | $20.69 | 56.10 K | $293.59 M |
| 04/15/2026 | $20.98 | $20.75 (-1.1%) | $21.05 | $20.72 | 128.52 K | $293.45 M |
| 04/14/2026 | $20.93 | $20.84 (-0.43%) | $20.93 | $20.66 | 36.51 K | $294.72 M |
| 04/13/2026 | $20.73 | $20.84 (0.53%) | $20.95 | $20.66 | 49.90 K | $294.72 M |
| 04/10/2026 | $20.82 | $20.76 (-0.29%) | $21.00 | $20.64 | 36.90 K | $293.59 M |
| 04/09/2026 | $20.70 | $20.83 (0.63%) | $21.00 | $20.70 | 56.20 K | $294.58 M |
| 04/08/2026 | $20.93 | $20.82 (-0.53%) | $21.00 | $20.75 | 51.72 K | $294.44 M |
| 04/07/2026 | $20.40 | $20.51 (0.54%) | $20.64 | $20.40 | 40.70 K | $290.06 M |
| 04/06/2026 | $20.67 | $20.52 (-0.73%) | $20.68 | $20.45 | 23.23 K | $290.06 M |
| 04/02/2026 | $20.10 | $20.39 (1.44%) | $20.54 | $20.10 | 12.80 K | $288.36 M |
| 04/01/2026 | $20.44 | $20.35 (-0.44%) | $20.71 | $20.26 | 12.32 K | $287.79 M |
| 03/31/2026 | $20.50 | $20.28 (-1.07%) | $20.56 | $20.15 | 21.60 K | $286.80 M |
| 03/30/2026 | $20.29 | $20.42 (0.64%) | $20.42 | $19.91 | 21.84 K | $288.78 M |
| 03/27/2026 | $20.02 | $20.05 (0.15%) | $20.11 | $19.88 | 9.82 K | $283.55 M |
| 03/26/2026 | $19.75 | $20.14 (1.97%) | $20.22 | $19.75 | 8.14 K | $284.82 M |
| 03/25/2026 | $20.36 | $19.91 (-2.21%) | $20.36 | $19.79 | 16.10 K | $281.57 M |
| 03/24/2026 | $19.90 | $20.09 (0.95%) | $20.31 | $19.90 | 17.83 K | $284.12 M |
| 03/23/2026 | $19.73 | $19.96 (1.17%) | $20.26 | $19.63 | 30.74 K | $282.28 M |
| 03/20/2026 | $19.57 | $19.48 (-0.46%) | $19.57 | $19.21 | 57.30 K | $275.49 M |
| 03/19/2026 | $19.14 | $19.54 (2.09%) | $19.59 | $19.14 | 23.40 K | $276.34 M |
| 03/18/2026 | $19.53 | $19.14 (-2%) | $19.67 | $19.12 | 39.65 K | $270.68 M |
| 03/17/2026 | $20.10 | $19.72 (-1.89%) | $20.13 | $19.61 | 27.90 K | $278.89 M |
| 03/16/2026 | $19.97 | $19.96 (-0.05%) | $20.12 | $19.70 | 19.95 K | $282.28 M |
| 03/13/2026 | $20.03 | $19.60 (-2.15%) | $20.03 | $19.60 | 29.65 K | $277.19 M |
| 03/12/2026 | $19.65 | $19.69 (0.2%) | $19.79 | $19.50 | 205.80 K | $278.46 M |
| 03/11/2026 | $19.52 | $19.86 (1.74%) | $19.86 | $19.50 | 23.70 K | $280.87 M |
| 03/10/2026 | $19.47 | $19.56 (0.46%) | $19.91 | $19.30 | 30.70 K | $276.62 M |
| 03/09/2026 | $19.45 | $19.57 (0.62%) | $19.61 | $19.05 | 21.90 K | $276.76 M |
| 03/06/2026 | $19.21 | $19.51 (1.56%) | $19.51 | $19.02 | 23.61 K | $275.92 M |
| 03/05/2026 | $19.96 | $19.40 (-2.81%) | $19.96 | $19.25 | 26.00 K | $274.36 M |
| 03/04/2026 | $19.75 | $19.96 (1.06%) | $20.19 | $19.66 | 34.44 K | $282.28 M |
| 03/03/2026 | $19.52 | $19.56 (0.2%) | $19.75 | $19.34 | 18.70 K | $276.62 M |
| 03/02/2026 | $19.20 | $19.74 (2.81%) | $20.16 | $19.17 | 24.32 K | $279.17 M |
| 02/27/2026 | $19.75 | $19.20 (-2.78%) | $19.83 | $19.20 | 36.40 K | $271.53 M |
| 02/26/2026 | $19.99 | $20.00 (0.05%) | $20.22 | $19.81 | 17.33 K | $282.84 M |
| 02/25/2026 | $19.58 | $19.96 (1.94%) | $19.96 | $19.58 | 9.20 K | $282.28 M |
| 02/24/2026 | $19.71 | $19.58 (-0.66%) | $19.71 | $19.50 | 8.71 K | $276.91 M |
| 02/23/2026 | $20.15 | $19.65 (-2.48%) | $20.15 | $19.53 | 18.94 K | $277.90 M |
| 02/20/2026 | $19.91 | $20.06 (0.75%) | $20.16 | $19.85 | 15.30 K | $283.69 M |
| 02/19/2026 | $19.72 | $19.93 (1.06%) | $20.03 | $19.71 | 9.05 K | $281.86 M |
| 02/18/2026 | $20.00 | $19.81 (-0.95%) | $20.25 | $19.81 | 15.41 K | $280.16 M |
| 02/17/2026 | $20.10 | $20.10 (0%) | $20.20 | $19.95 | 12.45 K | $284.26 M |
| 02/13/2026 | $20.20 | $20.00 (-0.99%) | $20.25 | $19.93 | 10.80 K | $282.84 M |
| 02/12/2026 | $20.72 | $20.24 (-2.32%) | $20.75 | $19.89 | 12.60 K | $286.24 M |
| 02/11/2026 | $20.99 | $20.46 (-2.53%) | $21.03 | $20.41 | 19.94 K | $289.35 M |
| 02/10/2026 | $20.90 | $20.90 (0%) | $21.20 | $20.90 | 24.60 K | $295.57 M |
| 02/09/2026 | $20.95 | $21.00 (0.24%) | $21.00 | $20.63 | 21.00 K | $296.99 M |
| 02/06/2026 | $20.99 | $20.88 (-0.52%) | $21.00 | $20.85 | 17.60 K | $295.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
