-
5 DAY PERFORMANCE
-3.74% -
1 MONTH PERFORMANCE
+16.03% -
3 MONTH PERFORMANCE
+28.88% -
6 MONTH PERFORMANCE
+43.07% -
YEAR-TO-DATE PERFORMANCE
+9.40% -
1 YEAR PERFORMANCE
+29.21%
John Marshall Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $24.79 | $24.68 (-0.44%) | $24.93 | $24.49 | 15,346 | $349.80 M |
| 11/14/2024 | $24.59 | $24.43 (-0.65%) | $25.00 | $24.32 | 17,000 | $346.25 M |
| 11/13/2024 | $26.04 | $24.60 (-5.53%) | $26.05 | $24.60 | 30,107 | $348.66 M |
| 11/12/2024 | $26.04 | $25.64 (-1.54%) | $26.16 | $25.53 | 22,843 | $363.40 M |
| 11/11/2024 | $24.79 | $25.98 (4.8%) | $26.52 | $24.79 | 23,700 | $368.22 M |
| 11/08/2024 | $24.09 | $24.58 (2.03%) | $24.73 | $23.95 | 31,300 | $348.38 M |
| 11/07/2024 | $24.39 | $23.95 (-1.8%) | $24.57 | $23.42 | 51,200 | $339.45 M |
| 11/06/2024 | $22.15 | $24.50 (10.61%) | $24.70 | $22.15 | 95,300 | $347.24 M |
| 11/05/2024 | $21.51 | $21.98 (2.19%) | $22.00 | $21.51 | 14,400 | $311.53 M |
| 11/04/2024 | $21.35 | $21.35 (0%) | $21.35 | $21.20 | 7,904 | $302.60 M |
| 11/01/2024 | $21.34 | $21.45 (0.52%) | $21.45 | $21.10 | 7,549 | $304.02 M |
| 10/31/2024 | $21.40 | $21.34 (-0.28%) | $21.40 | $21.19 | 15,423 | $302.46 M |
| 10/30/2024 | $21.35 | $21.50 (0.7%) | $21.59 | $21.35 | 8,949 | $304.72 M |
| 10/29/2024 | $21.86 | $21.38 (-2.2%) | $21.92 | $21.00 | 23,507 | $303.02 M |
| 10/28/2024 | $21.68 | $21.70 (0.09%) | $21.75 | $21.36 | 13,819 | $307.56 M |
| 10/25/2024 | $21.75 | $21.49 (-1.2%) | $21.75 | $21.49 | 8,549 | $304.58 M |
| 10/24/2024 | $21.40 | $21.59 (0.89%) | $21.68 | $21.24 | 10,546 | $306.00 M |
| 10/23/2024 | $21.05 | $21.59 (2.57%) | $21.59 | $21.05 | 25,418 | $306.00 M |
| 10/22/2024 | $21.12 | $21.28 (0.76%) | $21.31 | $21.00 | 9,511 | $301.61 M |
| 10/21/2024 | $21.14 | $21.00 (-0.66%) | $21.14 | $20.60 | 23,938 | $297.64 M |
| 10/18/2024 | $21.28 | $21.10 (-0.85%) | $21.28 | $20.65 | 12,611 | $299.06 M |
| 10/17/2024 | $21.45 | $21.27 (-0.84%) | $21.51 | $21.23 | 13,300 | $301.46 M |
| 10/16/2024 | $20.73 | $21.46 (3.52%) | $21.91 | $20.67 | 26,534 | $304.16 M |
| 10/15/2024 | $20.04 | $20.63 (2.94%) | $20.98 | $19.80 | 30,319 | $292.39 M |
| 10/14/2024 | $20.15 | $20.15 (0%) | $20.30 | $20.10 | 10,800 | $285.59 M |
| 10/11/2024 | $20.44 | $20.44 (0%) | $20.73 | $20.18 | 20,447 | $289.70 M |
| 10/10/2024 | $19.51 | $20.01 (2.56%) | $20.20 | $19.51 | 26,000 | $283.61 M |
| 10/09/2024 | $19.50 | $19.63 (0.67%) | $19.90 | $19.50 | 21,500 | $278.22 M |
| 10/08/2024 | $19.80 | $19.52 (-1.41%) | $19.85 | $19.41 | 15,500 | $276.66 M |
| 10/07/2024 | $19.60 | $19.55 (-0.26%) | $19.73 | $19.30 | 25,036 | $277.09 M |
| 10/04/2024 | $19.17 | $19.45 (1.46%) | $19.50 | $18.80 | 10,433 | $275.67 M |
| 10/03/2024 | $18.90 | $18.81 (-0.48%) | $18.95 | $18.75 | 15,100 | $266.60 M |
| 10/02/2024 | $19.20 | $18.85 (-1.82%) | $19.20 | $18.85 | 16,644 | $267.17 M |
| 10/01/2024 | $20.20 | $19.05 (-5.69%) | $20.20 | $18.98 | 13,007 | $270.00 M |
| 09/30/2024 | $20.22 | $19.78 (-2.18%) | $20.22 | $19.72 | 7,900 | $280.35 M |
| 09/27/2024 | $20.00 | $20.08 (0.4%) | $20.31 | $19.85 | 24,500 | $284.60 M |
| 09/26/2024 | $19.63 | $20.00 (1.88%) | $20.10 | $19.54 | 41,700 | $283.46 M |
| 09/25/2024 | $18.99 | $19.57 (3.05%) | $19.59 | $18.99 | 15,430 | $277.37 M |
| 09/24/2024 | $18.81 | $18.90 (0.48%) | $19.00 | $18.70 | 13,100 | $267.87 M |
| 09/23/2024 | $19.04 | $18.70 (-1.79%) | $19.04 | $18.32 | 17,400 | $265.04 M |
| 09/20/2024 | $19.20 | $19.01 (-0.99%) | $19.36 | $18.81 | 83,900 | $269.43 M |
| 09/19/2024 | $19.28 | $19.57 (1.5%) | $19.72 | $18.89 | 14,444 | $277.37 M |
| 09/18/2024 | $19.22 | $18.71 (-2.65%) | $19.61 | $18.71 | 12,800 | $265.18 M |
| 09/17/2024 | $18.86 | $19.14 (1.48%) | $19.68 | $18.86 | 12,500 | $271.28 M |
| 09/16/2024 | $19.30 | $18.71 (-3.06%) | $19.30 | $18.59 | 30,900 | $265.18 M |
| 09/13/2024 | $18.79 | $19.20 (2.18%) | $19.40 | $18.77 | 13,013 | $272.13 M |
| 09/12/2024 | $18.82 | $18.59 (-1.22%) | $18.82 | $18.00 | 7,200 | $263.48 M |
| 09/11/2024 | $17.73 | $17.77 (0.23%) | $18.17 | $17.66 | 10,800 | $251.86 M |
| 09/10/2024 | $18.36 | $18.14 (-1.2%) | $18.47 | $17.80 | 17,100 | $257.10 M |
| 09/09/2024 | $18.36 | $18.46 (0.54%) | $18.48 | $18.22 | 11,030 | $261.64 M |
| 09/06/2024 | $18.41 | $18.33 (-0.43%) | $19.40 | $18.05 | 30,545 | $259.80 M |
| 09/05/2024 | $18.34 | $18.63 (1.58%) | $18.96 | $18.34 | 15,000 | $264.05 M |
| 09/04/2024 | $18.50 | $18.12 (-2.05%) | $18.73 | $18.00 | 14,642 | $256.82 M |
| 09/03/2024 | $18.86 | $18.35 (-2.7%) | $19.21 | $18.13 | 33,900 | $260.08 M |
| 08/30/2024 | $19.70 | $19.99 (1.47%) | $19.99 | $19.70 | 5,127 | $283.32 M |
| 08/29/2024 | $19.34 | $19.68 (1.76%) | $19.89 | $19.04 | 12,700 | $278.93 M |
| 08/28/2024 | $19.20 | $19.10 (-0.52%) | $19.29 | $19.03 | 7,545 | $270.71 M |
| 08/27/2024 | $19.50 | $19.42 (-0.41%) | $19.50 | $19.42 | 5,300 | $275.24 M |
| 08/26/2024 | $19.72 | $19.65 (-0.35%) | $19.92 | $19.57 | 24,300 | $278.50 M |
| 08/23/2024 | $18.99 | $19.50 (2.69%) | $19.50 | $18.98 | 45,608 | $276.38 M |
| 08/22/2024 | $18.84 | $18.73 (-0.58%) | $18.84 | $18.71 | 3,600 | $265.46 M |
| 08/21/2024 | $18.65 | $18.85 (1.07%) | $18.87 | $18.64 | 5,422 | $267.17 M |
| 08/20/2024 | $19.09 | $18.91 (-0.94%) | $19.09 | $18.82 | 8,300 | $268.02 M |
| 08/19/2024 | $19.17 | $19.16 (-0.05%) | $19.23 | $19.16 | 3,200 | $271.56 M |