5 DAY PERFORMANCE
-15.21%
1 MONTH PERFORMANCE
-15.83%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
-4.82%
John Marshall Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.27 | $23.32 (0.24%) | $23.48 | $23.14 | 24.11 K | $327.43 M |
| 09/18/2026 | $22.92 | $23.15 (1%) | $23.30 | $22.81 | 86.70 K | $327.01 M |
| 09/17/2026 | $23.40 | $23.12 (-1.2%) | $23.66 | $22.95 | 81.40 K | $326.59 M |
| 09/16/2026 | $23.65 | $23.08 (-2.41%) | $23.65 | $22.82 | 105.30 K | $326.02 M |
| 09/15/2026 | $23.44 | $23.46 (0.09%) | $23.95 | $23.41 | 61.10 K | $331.39 M |
| 09/14/2026 | $23.21 | $23.33 (0.52%) | $23.67 | $23.13 | 92.90 K | $329.55 M |
| 09/11/2026 | $23.35 | $23.05 (-1.28%) | $23.60 | $22.88 | 86.00 K | $325.60 M |
| 09/10/2026 | $22.84 | $23.19 (1.53%) | $23.56 | $22.70 | 71.51 K | $327.57 M |
| 09/09/2026 | $23.43 | $22.96 (-2.01%) | $23.58 | $22.84 | 175.01 K | $324.32 M |
| 09/08/2026 | $22.98 | $23.41 (1.87%) | $24.12 | $22.44 | 344.40 K | $330.68 M |
| 09/04/2026 | $23.21 | $23.36 (0.65%) | $23.66 | $23.03 | 36.10 K | $329.98 M |
| 09/03/2026 | $23.22 | $23.33 (0.47%) | $23.39 | $23.14 | 25.22 K | $329.55 M |
| 09/02/2026 | $22.66 | $23.02 (1.59%) | $23.48 | $22.66 | 53.71 K | $325.17 M |
| 09/01/2026 | $22.95 | $22.56 (-1.7%) | $23.04 | $22.42 | 32.00 K | $318.67 M |
| 08/31/2026 | $22.75 | $22.84 (0.4%) | $23.10 | $22.65 | 42.10 K | $322.63 M |
| 08/28/2026 | $22.59 | $22.94 (1.55%) | $23.03 | $22.46 | 43.50 K | $324.04 M |
| 08/27/2026 | $22.57 | $22.59 (0.09%) | $22.80 | $22.32 | 53.02 K | $319.10 M |
| 08/26/2026 | $22.89 | $22.69 (-0.87%) | $23.08 | $22.34 | 68.84 K | $320.51 M |
| 08/25/2026 | $23.24 | $22.89 (-1.51%) | $23.30 | $22.69 | 18.32 K | $323.34 M |
| 08/24/2026 | $23.29 | $23.04 (-1.07%) | $23.31 | $22.48 | 87.00 K | $325.45 M |
| 08/21/2026 | $23.18 | $23.25 (0.3%) | $23.50 | $22.88 | 23.90 K | $328.42 M |
| 08/20/2026 | $22.76 | $23.02 (1.14%) | $23.34 | $22.76 | 172.00 K | $325.17 M |
| 08/19/2026 | $23.35 | $22.87 (-2.06%) | $23.90 | $22.87 | 42.20 K | $323.05 M |
| 08/18/2026 | $23.09 | $22.96 (-0.56%) | $23.43 | $22.93 | 29.14 K | $324.32 M |
| 08/17/2026 | $23.15 | $23.09 (-0.26%) | $23.44 | $22.92 | 23.40 K | $326.16 M |
| 08/14/2026 | $23.18 | $23.25 (0.3%) | $23.49 | $23.18 | 14.41 K | $328.42 M |
| 08/13/2026 | $23.47 | $23.26 (-0.89%) | $23.67 | $23.25 | 17.23 K | $328.56 M |
| 08/12/2026 | $23.46 | $23.21 (-1.07%) | $23.61 | $23.21 | 26.95 K | $327.86 M |
| 08/11/2026 | $23.10 | $23.23 (0.56%) | $23.47 | $22.91 | 18.80 K | $328.14 M |
| 08/10/2026 | $23.20 | $22.95 (-1.08%) | $23.89 | $22.75 | 60.60 K | $324.18 M |
| 08/07/2026 | $23.50 | $23.32 (-0.77%) | $23.50 | $23.07 | 16.14 K | $329.41 M |
| 08/06/2026 | $23.93 | $23.35 (-2.42%) | $23.93 | $23.29 | 24.90 K | $329.83 M |
| 08/05/2026 | $23.71 | $23.77 (0.25%) | $23.81 | $23.11 | 24.70 K | $335.77 M |
| 08/04/2026 | $23.71 | $23.81 (0.42%) | $24.26 | $23.71 | 46.40 K | $336.33 M |
| 08/03/2026 | $23.40 | $23.67 (1.15%) | $23.88 | $23.40 | 36.20 K | $334.35 M |
| 07/31/2026 | $22.89 | $23.20 (1.35%) | $23.22 | $22.35 | 38.12 K | $327.72 M |
| 07/30/2026 | $23.30 | $23.07 (-0.99%) | $23.46 | $22.93 | 29.20 K | $325.88 M |
| 07/29/2026 | $23.48 | $23.22 (-1.11%) | $23.79 | $23.20 | 33.00 K | $328.00 M |
| 07/28/2026 | $23.41 | $23.58 (0.73%) | $23.79 | $23.38 | 41.90 K | $333.08 M |
| 07/27/2026 | $22.79 | $23.29 (2.19%) | $23.29 | $22.56 | 39.14 K | $328.99 M |
| 07/24/2026 | $22.27 | $22.34 (0.31%) | $22.78 | $21.96 | 47.43 K | $315.57 M |
| 07/23/2026 | $21.90 | $22.12 (1%) | $23.02 | $21.79 | 50.23 K | $312.46 M |
| 07/22/2026 | $22.89 | $22.18 (-3.1%) | $23.39 | $21.65 | 40.70 K | $313.31 M |
| 07/21/2026 | $21.75 | $21.93 (0.83%) | $22.50 | $21.71 | 26.10 K | $309.78 M |
| 07/20/2026 | $22.51 | $21.79 (-3.2%) | $22.54 | $21.79 | 23.13 K | $307.80 M |
| 07/17/2026 | $22.74 | $22.18 (-2.46%) | $23.14 | $21.76 | 33.24 K | $313.31 M |
| 07/16/2026 | $21.94 | $22.92 (4.47%) | $23.28 | $21.94 | 65.23 K | $323.76 M |
| 07/15/2026 | $21.54 | $21.94 (1.86%) | $22.46 | $21.54 | 35.20 K | $309.92 M |
| 07/14/2026 | $21.92 | $21.80 (-0.55%) | $22.29 | $21.70 | 29.10 K | $307.94 M |
| 07/13/2026 | $21.01 | $21.93 (4.38%) | $22.43 | $21.01 | 26.00 K | $309.78 M |
| 07/10/2026 | $21.76 | $21.84 (0.37%) | $22.00 | $21.65 | 31.84 K | $308.50 M |
| 07/09/2026 | $21.50 | $21.88 (1.77%) | $22.07 | $21.50 | 20.20 K | $309.07 M |
| 07/08/2026 | $21.75 | $21.53 (-1.01%) | $22.20 | $21.52 | 29.93 K | $304.13 M |
| 07/07/2026 | $22.29 | $21.88 (-1.84%) | $22.34 | $21.82 | 25.91 K | $309.07 M |
| 07/06/2026 | $22.78 | $22.11 (-2.94%) | $22.78 | $21.70 | 25.81 K | $312.32 M |
| 07/02/2026 | $22.58 | $22.17 (-1.82%) | $22.78 | $22.16 | 24.23 K | $313.17 M |
| 07/01/2026 | $22.13 | $22.53 (1.81%) | $22.75 | $21.01 | 40.23 K | $318.25 M |
| 06/30/2026 | $22.00 | $21.80 (-0.91%) | $22.09 | $21.54 | 58.30 K | $307.94 M |
| 06/29/2026 | $21.07 | $21.87 (3.8%) | $22.05 | $21.07 | 38.60 K | $308.93 M |
| 06/26/2026 | $22.00 | $22.00 (0%) | $22.73 | $21.51 | 283.93 K | $310.76 M |
| 06/25/2026 | $21.91 | $21.94 (0.14%) | $22.11 | $21.51 | 31.20 K | $309.92 M |
| 06/24/2026 | $21.88 | $21.94 (0.27%) | $22.27 | $21.80 | 97.70 K | $309.92 M |
| 06/23/2026 | $21.59 | $21.89 (1.39%) | $22.10 | $21.45 | 122.94 K | $309.21 M |
| 06/22/2026 | $21.30 | $21.51 (0.99%) | $21.64 | $21.24 | 55.84 K | $303.84 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.
