5 DAY PERFORMANCE
+14.55%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-7.49%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
+13.64%
John Marshall Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.25 | $17.35 (0.58%) | $17.53 | $17.04 | 17,237 | $244.89 M |
| 03/11/2025 | $16.85 | $17.20 (2.08%) | $17.30 | $16.85 | 18,000 | $244.18 M |
| 03/10/2025 | $17.08 | $16.94 (-0.82%) | $17.19 | $16.58 | 27,411 | $240.49 M |
| 03/07/2025 | $17.55 | $17.46 (-0.51%) | $17.61 | $16.65 | 30,500 | $247.87 M |
| 03/06/2025 | $17.45 | $17.41 (-0.23%) | $17.71 | $17.02 | 22,000 | $247.16 M |
| 03/05/2025 | $17.85 | $17.60 (-1.4%) | $18.10 | $17.60 | 30,432 | $249.86 M |
| 03/04/2025 | $18.08 | $18.21 (0.72%) | $18.53 | $17.77 | 22,120 | $258.51 M |
| 03/03/2025 | $18.64 | $18.29 (-1.88%) | $18.64 | $18.20 | 10,800 | $259.65 M |
| 02/28/2025 | $18.75 | $18.65 (-0.53%) | $18.75 | $18.65 | 8,537 | $264.76 M |
| 02/27/2025 | $18.66 | $18.25 (-2.2%) | $18.66 | $18.11 | 8,400 | $259.08 M |
| 02/26/2025 | $18.60 | $18.60 (0%) | $18.81 | $18.22 | 7,800 | $264.05 M |
| 02/25/2025 | $18.54 | $18.59 (0.27%) | $19.21 | $18.27 | 14,423 | $263.91 M |
| 02/24/2025 | $18.06 | $18.33 (1.5%) | $18.35 | $17.56 | 69,236 | $260.22 M |
| 02/21/2025 | $18.62 | $17.70 (-4.94%) | $18.62 | $17.57 | 32,103 | $251.27 M |
| 02/20/2025 | $19.11 | $18.33 (-4.08%) | $19.16 | $18.33 | 10,800 | $260.22 M |
| 02/19/2025 | $19.17 | $19.30 (0.68%) | $19.50 | $18.90 | 6,900 | $273.99 M |
| 02/18/2025 | $19.66 | $19.43 (-1.17%) | $19.99 | $19.39 | 12,600 | $275.83 M |
| 02/14/2025 | $19.98 | $19.68 (-1.5%) | $19.98 | $19.54 | 7,038 | $279.38 M |
| 02/13/2025 | $19.49 | $19.87 (1.95%) | $19.87 | $19.20 | 12,006 | $282.08 M |
| 02/12/2025 | $19.30 | $19.36 (0.31%) | $19.77 | $19.30 | 10,900 | $274.84 M |
| 02/11/2025 | $19.39 | $19.59 (1.03%) | $20.20 | $19.39 | 10,840 | $278.11 M |
| 02/10/2025 | $19.34 | $19.78 (2.28%) | $19.93 | $19.28 | 11,200 | $280.80 M |
| 02/07/2025 | $19.25 | $19.34 (0.47%) | $19.34 | $19.04 | 20,900 | $274.56 M |
| 02/06/2025 | $19.67 | $19.87 (1.02%) | $19.99 | $19.62 | 6,200 | $282.08 M |
| 02/05/2025 | $19.71 | $19.79 (0.41%) | $19.79 | $19.71 | 8,145 | $280.94 M |
| 02/04/2025 | $18.65 | $19.25 (3.22%) | $19.32 | $18.65 | 15,134 | $273.28 M |
| 02/03/2025 | $18.60 | $18.66 (0.32%) | $19.01 | $18.60 | 13,924 | $264.90 M |
| 01/31/2025 | $19.40 | $18.91 (-2.53%) | $19.44 | $18.80 | 15,400 | $268.45 M |
| 01/30/2025 | $19.97 | $19.64 (-1.65%) | $20.50 | $18.86 | 15,942 | $278.82 M |
| 01/29/2025 | $18.82 | $19.26 (2.34%) | $19.41 | $18.82 | 12,844 | $273.42 M |
| 01/28/2025 | $18.73 | $18.80 (0.37%) | $19.00 | $18.45 | 20,100 | $266.89 M |
| 01/27/2025 | $18.91 | $19.00 (0.48%) | $19.23 | $18.60 | 24,200 | $269.73 M |
| 01/24/2025 | $18.90 | $18.81 (-0.48%) | $19.12 | $18.66 | 14,447 | $266.87 M |
| 01/23/2025 | $19.68 | $19.20 (-2.44%) | $19.68 | $18.88 | 21,300 | $272.40 M |
| 01/22/2025 | $19.59 | $18.96 (-3.22%) | $19.67 | $18.94 | 12,416 | $269.00 M |
| 01/21/2025 | $18.88 | $19.88 (5.3%) | $19.93 | $18.88 | 18,900 | $282.05 M |
| 01/17/2025 | $19.24 | $19.00 (-1.25%) | $19.24 | $18.65 | 28,500 | $269.57 M |
| 01/16/2025 | $19.65 | $19.04 (-3.1%) | $19.65 | $18.93 | 12,600 | $270.13 M |
| 01/15/2025 | $19.63 | $19.77 (0.71%) | $19.85 | $19.18 | 9,000 | $280.49 M |
| 01/14/2025 | $18.41 | $19.00 (3.2%) | $19.00 | $17.87 | 19,420 | $269.57 M |
| 01/13/2025 | $18.90 | $18.31 (-3.12%) | $18.90 | $18.01 | 25,520 | $259.78 M |
| 01/10/2025 | $19.76 | $18.75 (-5.11%) | $19.76 | $18.21 | 36,636 | $266.02 M |
| 01/08/2025 | $20.01 | $20.02 (0.05%) | $20.21 | $19.98 | 20,739 | $284.04 M |
| 01/07/2025 | $19.83 | $20.00 (0.86%) | $20.17 | $19.32 | 20,200 | $283.75 M |
| 01/06/2025 | $19.97 | $20.00 (0.15%) | $20.56 | $19.82 | 13,804 | $283.75 M |
| 01/03/2025 | $19.61 | $20.07 (2.35%) | $20.14 | $19.40 | 25,424 | $284.75 M |
| 01/02/2025 | $20.00 | $19.88 (-0.6%) | $20.19 | $18.33 | 15,331 | $282.05 M |
| 12/31/2024 | $20.70 | $20.08 (-3%) | $20.89 | $20.07 | 10,946 | $284.89 M |
| 12/30/2024 | $20.12 | $20.50 (1.89%) | $20.50 | $20.09 | 26,700 | $290.85 M |
| 12/27/2024 | $20.40 | $20.07 (-1.62%) | $20.45 | $20.07 | 8,424 | $284.75 M |
| 12/26/2024 | $20.67 | $20.85 (0.87%) | $20.85 | $20.23 | 7,200 | $295.81 M |
| 12/24/2024 | $20.89 | $20.74 (-0.72%) | $20.89 | $20.51 | 5,800 | $294.25 M |
| 12/23/2024 | $21.18 | $21.00 (-0.85%) | $21.43 | $20.66 | 11,934 | $297.94 M |
| 12/20/2024 | $20.51 | $21.50 (4.83%) | $21.60 | $20.51 | 69,800 | $305.04 M |
| 12/19/2024 | $21.00 | $21.00 (0%) | $21.38 | $20.45 | 27,100 | $297.94 M |
| 12/18/2024 | $21.97 | $20.75 (-5.55%) | $22.06 | $19.95 | 40,200 | $294.39 M |
| 12/17/2024 | $21.89 | $21.75 (-0.64%) | $21.90 | $21.50 | 11,414 | $308.58 M |
| 12/16/2024 | $21.81 | $21.82 (0.05%) | $22.20 | $21.67 | 8,900 | $309.58 M |
| 12/13/2024 | $21.27 | $21.64 (1.74%) | $21.99 | $21.27 | 13,700 | $307.02 M |
| 12/12/2024 | $22.14 | $21.62 (-2.35%) | $22.19 | $21.61 | 6,800 | $306.74 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.
