5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-6.27%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.50 | $23.50 (0%) | $23.50 | $22.80 | 216 | |
| 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 |
| 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 |
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.
