5 DAY PERFORMANCE
-14.69%
1 MONTH PERFORMANCE
-14.91%
3 MONTH PERFORMANCE
-17.67%
6 MONTH PERFORMANCE
-9.15%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+4.32%
John Marshall Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.75 | $22.90 (-3.58%) | $23.87 | $22.73 | 127.15 K | $321.62 M |
| 11/04/2026 | $23.60 | $23.55 (-0.21%) | $23.79 | $23.33 | 193.81 K | $330.75 M |
| 11/03/2026 | $23.25 | $23.23 (-0.09%) | $23.30 | $22.93 | 130.24 K | $326.25 M |
| 11/02/2026 | $23.14 | $23.25 (0.48%) | $23.40 | $22.88 | 136.80 K | $326.54 M |
| 10/30/2026 | $23.16 | $22.94 (-0.95%) | $23.18 | $22.77 | 131.10 K | $322.18 M |
| 10/29/2026 | $23.13 | $23.16 (0.13%) | $23.50 | $23.05 | 132.10 K | $325.27 M |
| 10/28/2026 | $23.35 | $22.89 (-1.97%) | $23.66 | $22.65 | 465.10 K | $321.48 M |
| 10/27/2026 | $23.50 | $23.34 (-0.68%) | $23.62 | $23.20 | 398.10 K | $327.80 M |
| 10/26/2026 | $23.62 | $23.37 (-1.06%) | $23.99 | $23.17 | 418.80 K | $328.22 M |
| 10/23/2026 | $23.45 | $23.64 (0.81%) | $23.82 | $23.34 | 307.00 K | $333.93 M |
| 10/22/2026 | $22.90 | $23.51 (2.66%) | $23.58 | $22.90 | 600.83 K | $332.09 M |
| 10/21/2026 | $22.82 | $22.94 (0.53%) | $22.98 | $22.76 | 217.43 K | $324.04 M |
| 10/20/2026 | $22.87 | $22.80 (-0.31%) | $23.23 | $22.75 | 253.70 K | $322.06 M |
| 10/19/2026 | $22.93 | $22.80 (-0.57%) | $23.00 | $22.72 | 261.80 K | $322.06 M |
| 10/16/2026 | $22.90 | $22.90 (0%) | $23.15 | $22.73 | 332.60 K | $323.48 M |
| 10/15/2026 | $22.78 | $22.79 (0.04%) | $23.05 | $22.70 | 337.14 K | $321.92 M |
| 10/14/2026 | $22.80 | $22.67 (-0.57%) | $23.00 | $22.59 | 278.30 K | $320.23 M |
| 10/13/2026 | $23.07 | $23.01 (-0.26%) | $23.22 | $22.83 | 173.80 K | $325.03 M |
| 10/12/2026 | $22.78 | $22.93 (0.66%) | $23.13 | $22.67 | 128.00 K | $323.90 M |
| 10/09/2026 | $22.91 | $22.80 (-0.48%) | $23.09 | $22.79 | 136.45 K | $322.06 M |
| 10/08/2026 | $22.76 | $22.95 (0.83%) | $23.14 | $22.75 | 192.71 K | $324.18 M |
| 10/07/2026 | $22.79 | $22.79 (0%) | $22.99 | $22.68 | 160.05 K | $321.92 M |
| 10/06/2026 | $23.10 | $22.91 (-0.82%) | $23.19 | $22.91 | 75.75 K | $323.62 M |
| 10/05/2026 | $23.01 | $23.00 (-0.04%) | $23.22 | $22.95 | 69.10 K | $324.89 M |
| 10/02/2026 | $23.10 | $23.01 (-0.39%) | $23.34 | $22.95 | 93.61 K | $325.03 M |
| 10/01/2026 | $22.72 | $22.90 (0.79%) | $22.97 | $22.55 | 90.40 K | $323.48 M |
| 09/30/2026 | $22.97 | $22.71 (-1.13%) | $23.03 | $22.65 | 100.34 K | $320.79 M |
| 09/29/2026 | $23.18 | $22.90 (-1.21%) | $23.32 | $22.81 | 53.20 K | $323.48 M |
| 09/28/2026 | $23.15 | $23.10 (-0.22%) | $23.23 | $22.96 | 56.80 K | $326.30 M |
| 09/25/2026 | $23.00 | $23.09 (0.39%) | $23.32 | $22.96 | 60.04 K | $326.16 M |
| 09/24/2026 | $22.93 | $22.95 (0.09%) | $23.17 | $22.81 | 58.30 K | $324.18 M |
| 09/23/2026 | $23.22 | $22.79 (-1.85%) | $23.42 | $22.75 | 58.80 K | $321.92 M |
| 09/22/2026 | $23.35 | $23.26 (-0.39%) | $23.54 | $23.14 | 54.61 K | $328.56 M |
| 09/21/2026 | $23.15 | $23.13 (-0.09%) | $23.48 | $23.11 | 70.30 K | $326.73 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 |
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.
