5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
+4.94%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+4.16%
John Marshall Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.93 | $19.53 (-2.01%) | $19.93 | $19.38 | 25.72 K | $277.75 M |
| 01/08/2026 | $19.35 | $19.83 (2.48%) | $20.35 | $19.35 | 30.71 K | $282.01 M |
| 01/07/2026 | $19.41 | $19.39 (-0.1%) | $19.57 | $19.36 | 14.92 K | $275.76 M |
| 01/06/2026 | $19.75 | $19.62 (-0.66%) | $19.83 | $19.52 | 22.30 K | $279.03 M |
| 01/05/2026 | $19.68 | $19.89 (1.07%) | $20.22 | $19.62 | 24.01 K | $282.87 M |
| 01/02/2026 | $20.11 | $19.72 (-1.94%) | $20.17 | $19.61 | 21.03 K | $280.45 M |
| 12/31/2025 | $20.09 | $19.99 (-0.5%) | $20.16 | $19.91 | 11.91 K | $284.29 M |
| 12/30/2025 | $20.31 | $20.04 (-1.33%) | $20.47 | $19.96 | 18.64 K | $285.00 M |
| 12/29/2025 | $20.36 | $20.47 (0.54%) | $20.55 | $20.29 | 9.74 K | $291.12 M |
| 12/26/2025 | $20.27 | $20.44 (0.84%) | $20.52 | $20.27 | 5.62 K | $290.69 M |
| 12/24/2025 | $20.50 | $20.27 (-1.12%) | $20.50 | $20.27 | 5.00 K | $288.27 M |
| 12/23/2025 | $20.57 | $20.31 (-1.26%) | $20.88 | $20.26 | 12.10 K | $288.84 M |
| 12/22/2025 | $21.22 | $20.80 (-1.98%) | $21.33 | $20.68 | 18.64 K | $295.81 M |
| 12/19/2025 | $21.26 | $21.36 (0.47%) | $21.49 | $21.05 | 53.00 K | $303.77 M |
| 12/18/2025 | $21.45 | $21.33 (-0.56%) | $21.50 | $21.13 | 22.63 K | $303.35 M |
| 12/17/2025 | $21.19 | $21.37 (0.85%) | $21.49 | $21.12 | 16.04 K | $303.92 M |
| 12/16/2025 | $21.05 | $21.05 (0%) | $21.11 | $20.87 | 17.20 K | $299.36 M |
| 12/15/2025 | $20.88 | $20.91 (0.14%) | $21.19 | $20.73 | 32.10 K | $297.37 M |
| 12/12/2025 | $20.66 | $20.73 (0.34%) | $20.88 | $20.63 | 17.64 K | $294.81 M |
| 12/11/2025 | $20.56 | $20.68 (0.58%) | $20.97 | $20.45 | 22.84 K | $294.10 M |
| 12/10/2025 | $20.05 | $20.47 (2.09%) | $20.95 | $20.05 | 47.44 K | $291.12 M |
| 12/09/2025 | $20.33 | $20.03 (-1.48%) | $20.46 | $20.03 | 10.50 K | $284.86 M |
| 12/08/2025 | $19.51 | $20.00 (2.51%) | $20.08 | $19.45 | 20.62 K | $284.43 M |
| 12/05/2025 | $20.00 | $19.56 (-2.2%) | $20.00 | $19.50 | 22.30 K | $278.17 M |
| 12/04/2025 | $19.86 | $20.00 (0.7%) | $20.15 | $19.57 | 17.72 K | $284.43 M |
| 12/03/2025 | $19.40 | $19.94 (2.78%) | $19.97 | $19.40 | 37.80 K | $283.58 M |
| 12/02/2025 | $19.85 | $19.29 (-2.82%) | $19.90 | $19.29 | 29.20 K | $274.33 M |
| 12/01/2025 | $20.00 | $19.84 (-0.8%) | $20.22 | $19.81 | 9.90 K | $282.16 M |
| 11/28/2025 | $19.62 | $20.00 (1.94%) | $20.05 | $19.60 | 8.10 K | $284.43 M |
| 11/26/2025 | $20.10 | $19.98 (-0.6%) | $20.20 | $19.80 | 23.20 K | $284.15 M |
| 11/25/2025 | $19.48 | $20.16 (3.49%) | $20.25 | $19.48 | 8.90 K | $286.71 M |
| 11/24/2025 | $19.81 | $19.53 (-1.41%) | $19.95 | $19.53 | 8.72 K | $277.75 M |
| 11/21/2025 | $19.06 | $19.98 (4.83%) | $20.07 | $19.06 | 22.94 K | $284.15 M |
| 11/20/2025 | $19.49 | $19.05 (-2.26%) | $19.51 | $19.02 | 13.60 K | $270.92 M |
| 11/19/2025 | $19.31 | $19.30 (-0.05%) | $19.40 | $19.30 | 12.40 K | $274.48 M |
| 11/18/2025 | $19.50 | $19.61 (0.56%) | $19.64 | $19.35 | 14.91 K | $278.89 M |
| 11/17/2025 | $19.85 | $19.31 (-2.72%) | $19.93 | $19.31 | 16.70 K | $274.62 M |
| 11/14/2025 | $19.51 | $19.88 (1.9%) | $20.00 | $19.51 | 17.00 K | $282.73 M |
| 11/13/2025 | $19.46 | $19.62 (0.82%) | $19.81 | $19.41 | 13.10 K | $279.03 M |
| 11/12/2025 | $19.63 | $19.59 (-0.2%) | $19.67 | $19.47 | 10.90 K | $278.60 M |
| 11/11/2025 | $19.57 | $19.31 (-1.33%) | $20.13 | $19.27 | 29.03 K | $274.62 M |
| 11/10/2025 | $20.62 | $19.40 (-5.92%) | $20.65 | $19.31 | 16.71 K | $275.90 M |
| 11/07/2025 | $18.84 | $20.60 (9.34%) | $21.00 | $18.82 | 89.93 K | $292.96 M |
| 11/06/2025 | $18.75 | $18.70 (-0.27%) | $19.10 | $18.70 | 27.60 K | $265.94 M |
| 11/05/2025 | $19.24 | $18.76 (-2.49%) | $19.35 | $18.60 | 85.40 K | $266.80 M |
| 11/04/2025 | $18.95 | $18.92 (-0.16%) | $19.16 | $18.92 | 16.80 K | $269.07 M |
| 11/03/2025 | $19.25 | $19.01 (-1.25%) | $19.25 | $19.01 | 11.10 K | $270.35 M |
| 10/31/2025 | $18.57 | $19.10 (2.85%) | $19.22 | $18.57 | 29.93 K | $271.63 M |
| 10/30/2025 | $18.58 | $18.57 (-0.05%) | $19.00 | $18.56 | 10.30 K | $264.10 M |
| 10/29/2025 | $19.10 | $18.63 (-2.46%) | $19.44 | $18.50 | 22.20 K | $264.95 M |
| 10/28/2025 | $19.50 | $19.17 (-1.69%) | $19.50 | $19.17 | 22.90 K | $272.63 M |
| 10/27/2025 | $19.31 | $19.57 (1.35%) | $19.61 | $19.06 | 21.80 K | $278.32 M |
| 10/24/2025 | $19.06 | $19.30 (1.26%) | $19.30 | $19.06 | 4.90 K | $274.48 M |
| 10/23/2025 | $20.00 | $19.08 (-4.6%) | $20.00 | $18.90 | 11.42 K | $271.35 M |
| 10/22/2025 | $19.26 | $20.02 (3.95%) | $20.02 | $19.26 | 12.20 K | $284.72 M |
| 10/21/2025 | $18.90 | $19.00 (0.53%) | $19.10 | $18.90 | 5.30 K | $270.21 M |
| 10/20/2025 | $19.03 | $19.00 (-0.16%) | $19.15 | $18.81 | 12.21 K | $270.21 M |
| 10/17/2025 | $18.83 | $18.86 (0.16%) | $19.45 | $18.83 | 36.52 K | $268.22 M |
| 10/16/2025 | $19.79 | $18.81 (-4.95%) | $19.79 | $18.70 | 12.54 K | $267.51 M |
| 10/15/2025 | $19.64 | $19.77 (0.66%) | $20.00 | $19.39 | 8.74 K | $281.16 M |
| 10/14/2025 | $18.83 | $19.61 (4.14%) | $19.64 | $18.83 | 21.00 K | $278.89 M |
| 10/13/2025 | $18.70 | $19.06 (1.93%) | $19.12 | $18.65 | 14.93 K | $271.06 M |
| 10/10/2025 | $18.85 | $18.61 (-1.27%) | $18.99 | $18.60 | 26.31 K | $264.66 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.
