5 DAY PERFORMANCE
-8.17%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
-3.64%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+6.30%
John Marshall Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.30 | $21.51 (0.99%) | $21.64 | $21.24 | 55.84 K | $303.84 M |
| 06/18/2026 | $21.19 | $21.31 (0.57%) | $21.36 | $21.01 | 70.82 K | $301.02 M |
| 06/17/2026 | $21.55 | $21.30 (-1.16%) | $21.69 | $21.10 | 55.01 K | $300.88 M |
| 06/16/2026 | $21.77 | $21.30 (-2.16%) | $21.91 | $21.25 | 87.70 K | $300.88 M |
| 06/15/2026 | $21.90 | $21.77 (-0.59%) | $21.90 | $21.44 | 50.80 K | $307.52 M |
| 06/12/2026 | $21.69 | $21.71 (0.09%) | $21.89 | $21.47 | 44.60 K | $306.67 M |
| 06/11/2026 | $21.74 | $21.50 (-1.1%) | $21.86 | $21.32 | 35.70 K | $303.70 M |
| 06/10/2026 | $22.00 | $21.65 (-1.59%) | $22.35 | $21.59 | 75.11 K | $305.82 M |
| 06/09/2026 | $21.60 | $21.81 (0.97%) | $22.12 | $21.60 | 37.10 K | $308.08 M |
| 06/08/2026 | $21.43 | $21.58 (0.7%) | $21.60 | $21.40 | 18.30 K | $304.83 M |
| 06/05/2026 | $21.19 | $21.42 (1.09%) | $21.82 | $21.19 | 45.24 K | $302.57 M |
| 06/04/2026 | $21.00 | $21.16 (0.76%) | $21.22 | $20.80 | 19.65 K | $298.90 M |
| 06/03/2026 | $21.14 | $20.76 (-1.8%) | $21.21 | $20.60 | 43.00 K | $293.25 M |
| 06/02/2026 | $20.72 | $21.16 (2.12%) | $21.26 | $20.72 | 17.63 K | $298.90 M |
| 06/01/2026 | $21.27 | $20.87 (-1.88%) | $21.28 | $20.71 | 31.13 K | $294.80 M |
| 05/29/2026 | $21.13 | $21.27 (0.66%) | $21.48 | $20.86 | 34.84 K | $300.45 M |
| 05/28/2026 | $21.13 | $21.22 (0.43%) | $21.40 | $21.01 | 23.25 K | $299.75 M |
| 05/27/2026 | $21.27 | $21.24 (-0.14%) | $21.45 | $21.16 | 15.80 K | $300.03 M |
| 05/26/2026 | $21.11 | $21.32 (0.99%) | $21.34 | $20.97 | 25.00 K | $301.16 M |
| 05/22/2026 | $21.23 | $21.06 (-0.8%) | $21.23 | $20.83 | 24.70 K | $297.49 M |
| 05/21/2026 | $20.87 | $21.12 (1.2%) | $21.25 | $20.84 | 22.12 K | $298.33 M |
| 05/20/2026 | $20.80 | $21.06 (1.25%) | $21.60 | $20.80 | 43.70 K | $297.49 M |
| 05/19/2026 | $21.28 | $20.91 (-1.74%) | $21.84 | $20.82 | 27.20 K | $295.37 M |
| 05/18/2026 | $20.71 | $21.25 (2.61%) | $21.82 | $20.71 | 57.84 K | $300.17 M |
| 05/15/2026 | $20.80 | $20.67 (-0.63%) | $21.03 | $20.51 | 45.32 K | $291.98 M |
| 05/14/2026 | $20.74 | $20.88 (0.68%) | $21.23 | $20.26 | 67.70 K | $294.94 M |
| 05/13/2026 | $20.25 | $20.60 (1.73%) | $20.98 | $20.25 | 30.03 K | $290.99 M |
| 05/12/2026 | $20.67 | $20.52 (-0.73%) | $20.67 | $20.36 | 25.03 K | $289.86 M |
| 05/11/2026 | $21.12 | $20.80 (-1.52%) | $21.25 | $20.80 | 16.40 K | $293.81 M |
| 05/08/2026 | $21.35 | $21.20 (-0.7%) | $21.59 | $21.09 | 33.03 K | $299.46 M |
| 05/07/2026 | $21.50 | $21.47 (-0.14%) | $21.61 | $20.96 | 30.50 K | $303.28 M |
| 05/06/2026 | $21.60 | $21.41 (-0.88%) | $21.66 | $20.85 | 21.80 K | $302.43 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 | $297.06 M |
| 04/23/2026 | $21.48 | $21.13 (-1.63%) | $21.48 | $21.05 | 21.05 K | $298.47 M |
| 04/22/2026 | $21.20 | $21.24 (0.19%) | $21.46 | $21.16 | 27.11 K | $300.03 M |
| 04/21/2026 | $21.34 | $21.24 (-0.47%) | $21.69 | $21.14 | 40.10 K | $300.03 M |
| 04/20/2026 | $21.06 | $21.45 (1.85%) | $21.85 | $21.06 | 103.31 K | $303.00 M |
| 04/17/2026 | $21.08 | $21.03 (-0.24%) | $21.62 | $21.02 | 184.50 K | $297.06 M |
| 04/16/2026 | $20.72 | $20.76 (0.19%) | $20.92 | $20.69 | 56.10 K | $293.25 M |
| 04/15/2026 | $20.98 | $20.75 (-1.1%) | $21.05 | $20.72 | 128.52 K | $293.11 M |
| 04/14/2026 | $20.93 | $20.84 (-0.43%) | $20.93 | $20.66 | 36.51 K | $294.38 M |
| 04/13/2026 | $20.73 | $20.84 (0.53%) | $20.95 | $20.66 | 49.90 K | $294.38 M |
| 04/10/2026 | $20.82 | $20.76 (-0.29%) | $21.00 | $20.64 | 36.90 K | $293.25 M |
| 04/09/2026 | $20.70 | $20.83 (0.63%) | $21.00 | $20.70 | 56.20 K | $294.24 M |
| 04/08/2026 | $20.93 | $20.82 (-0.53%) | $21.00 | $20.75 | 51.72 K | $294.10 M |
| 04/07/2026 | $20.40 | $20.51 (0.54%) | $20.64 | $20.40 | 40.70 K | $289.72 M |
| 04/06/2026 | $20.67 | $20.52 (-0.73%) | $20.68 | $20.45 | 23.23 K | $289.86 M |
| 04/02/2026 | $20.10 | $20.39 (1.44%) | $20.54 | $20.10 | 12.80 K | $288.02 M |
| 04/01/2026 | $20.44 | $20.35 (-0.44%) | $20.71 | $20.26 | 12.32 K | $287.46 M |
| 03/31/2026 | $20.50 | $20.28 (-1.07%) | $20.56 | $20.15 | 21.60 K | $286.47 M |
| 03/30/2026 | $20.29 | $20.42 (0.64%) | $20.42 | $19.91 | 21.84 K | $288.45 M |
| 03/27/2026 | $20.02 | $20.05 (0.15%) | $20.11 | $19.88 | 9.82 K | $283.22 M |
| 03/26/2026 | $19.75 | $20.14 (1.97%) | $20.22 | $19.75 | 8.14 K | $284.49 M |
| 03/25/2026 | $20.36 | $19.91 (-2.21%) | $20.36 | $19.79 | 16.10 K | $281.24 M |
| 03/24/2026 | $19.90 | $20.09 (0.95%) | $20.31 | $19.90 | 17.83 K | $283.78 M |
| 03/23/2026 | $19.73 | $19.96 (1.17%) | $20.26 | $19.63 | 30.74 K | $281.95 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.
