5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-1.96%
6 MONTH PERFORMANCE
+29.21%
YEAR-TO-DATE PERFORMANCE
-5.28%
1 YEAR PERFORMANCE
-2.56%
John Marshall Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $19.05 | $18.89 (-0.84%) | $19.08 | $18.85 | 6.46 K | $272.20 M |
| 10/07/2025 | $19.24 | $18.91 (-1.72%) | $19.61 | $18.90 | 14.70 K | $268.93 M |
| 10/06/2025 | $19.84 | $19.26 (-2.92%) | $19.90 | $19.13 | 18.11 K | $273.91 M |
| 10/03/2025 | $19.77 | $19.67 (-0.51%) | $19.77 | $19.62 | 9.40 K | $279.74 M |
| 10/02/2025 | $19.60 | $19.55 (-0.26%) | $20.00 | $19.25 | 21.40 K | $278.03 M |
| 10/01/2025 | $19.68 | $19.63 (-0.25%) | $20.00 | $19.60 | 12.50 K | $279.17 M |
| 09/30/2025 | $19.67 | $19.82 (0.76%) | $20.10 | $19.67 | 18.40 K | $281.87 M |
| 09/29/2025 | $20.40 | $19.77 (-3.09%) | $20.40 | $19.67 | 28.63 K | $281.16 M |
| 09/26/2025 | $20.39 | $20.28 (-0.54%) | $20.40 | $20.15 | 12.00 K | $288.41 M |
| 09/25/2025 | $20.41 | $20.28 (-0.64%) | $20.65 | $20.28 | 12.90 K | $288.41 M |
| 09/24/2025 | $20.50 | $20.46 (-0.2%) | $20.60 | $20.35 | 6.22 K | $290.97 M |
| 09/23/2025 | $20.91 | $20.28 (-3.01%) | $20.91 | $19.99 | 12.10 K | $288.41 M |
| 09/22/2025 | $20.88 | $20.54 (-1.63%) | $20.88 | $20.45 | 11.72 K | $292.11 M |
| 09/19/2025 | $21.15 | $20.56 (-2.79%) | $21.16 | $20.33 | 46.21 K | $292.40 M |
| 09/18/2025 | $20.30 | $21.24 (4.63%) | $21.58 | $20.25 | 23.51 K | $302.07 M |
| 09/17/2025 | $20.25 | $19.82 (-2.12%) | $20.50 | $19.82 | 23.81 K | $281.87 M |
| 09/16/2025 | $20.25 | $20.05 (-0.99%) | $20.29 | $19.97 | 9.90 K | $285.14 M |
| 09/15/2025 | $20.20 | $20.33 (0.64%) | $20.38 | $20.20 | 5.00 K | $289.13 M |
| 09/12/2025 | $20.65 | $20.08 (-2.76%) | $20.65 | $20.08 | 4.90 K | $285.57 M |
| 09/11/2025 | $20.34 | $20.75 (2.02%) | $20.85 | $20.34 | 11.50 K | $295.10 M |
| 09/10/2025 | $20.41 | $20.20 (-1.03%) | $20.70 | $19.57 | 21.60 K | $287.28 M |
| 09/09/2025 | $20.30 | $20.46 (0.79%) | $20.46 | $20.02 | 51.05 K | $290.97 M |
| 09/08/2025 | $20.16 | $20.38 (1.09%) | $20.38 | $20.11 | 14.90 K | $289.84 M |
| 09/05/2025 | $20.03 | $20.17 (0.7%) | $20.29 | $19.90 | 21.20 K | $286.85 M |
| 09/04/2025 | $19.50 | $20.02 (2.67%) | $20.26 | $19.50 | 14.92 K | $284.72 M |
| 09/03/2025 | $19.20 | $19.43 (1.2%) | $19.68 | $19.19 | 13.90 K | $276.33 M |
| 09/02/2025 | $19.67 | $19.33 (-1.73%) | $19.67 | $19.33 | 7.33 K | $274.90 M |
| 08/29/2025 | $20.01 | $19.81 (-1%) | $20.10 | $19.80 | 6.90 K | $281.73 M |
| 08/28/2025 | $20.09 | $19.99 (-0.5%) | $20.26 | $19.79 | 3.80 K | $284.29 M |
| 08/27/2025 | $19.94 | $20.11 (0.85%) | $20.34 | $19.94 | 9.50 K | $286.00 M |
| 08/26/2025 | $20.07 | $20.09 (0.1%) | $20.21 | $19.86 | 6.80 K | $285.71 M |
| 08/25/2025 | $20.18 | $19.77 (-2.03%) | $20.23 | $19.70 | 10.10 K | $281.16 M |
| 08/22/2025 | $19.71 | $20.33 (3.15%) | $20.45 | $19.71 | 39.10 K | $289.13 M |
| 08/21/2025 | $19.50 | $19.41 (-0.46%) | $19.70 | $19.41 | 10.44 K | $276.04 M |
| 08/20/2025 | $19.37 | $19.69 (1.65%) | $19.69 | $19.18 | 6.34 K | $280.02 M |
| 08/19/2025 | $19.30 | $19.05 (-1.3%) | $19.44 | $19.03 | 7.70 K | $270.92 M |
| 08/18/2025 | $19.30 | $19.06 (-1.24%) | $19.30 | $19.03 | 4.60 K | $271.06 M |
| 08/15/2025 | $19.53 | $18.99 (-2.76%) | $19.53 | $18.75 | 13.33 K | $270.07 M |
| 08/14/2025 | $19.29 | $19.31 (0.1%) | $19.47 | $19.13 | 13.20 K | $274.62 M |
| 08/13/2025 | $19.71 | $19.69 (-0.1%) | $19.75 | $19.54 | 14.60 K | $280.02 M |
| 08/12/2025 | $19.00 | $19.54 (2.84%) | $19.59 | $18.91 | 16.90 K | $277.89 M |
| 08/11/2025 | $19.05 | $19.00 (-0.26%) | $19.27 | $18.85 | 6.34 K | $270.21 M |
| 08/08/2025 | $18.92 | $18.91 (-0.05%) | $18.92 | $18.91 | 4.00 K | $268.93 M |
| 08/07/2025 | $18.72 | $18.67 (-0.27%) | $18.72 | $18.65 | 14.60 K | $265.52 M |
| 08/06/2025 | $18.97 | $18.72 (-1.32%) | $18.98 | $18.72 | 11.25 K | $266.23 M |
| 08/05/2025 | $18.75 | $18.76 (0.05%) | $18.92 | $18.66 | 18.73 K | $266.80 M |
| 08/04/2025 | $18.73 | $18.65 (-0.43%) | $19.00 | $18.57 | 10.82 K | $265.23 M |
| 08/01/2025 | $18.36 | $18.42 (0.33%) | $18.74 | $18.36 | 32.30 K | $261.96 M |
| 07/31/2025 | $18.42 | $18.41 (-0.05%) | $19.02 | $18.02 | 20.54 K | $261.82 M |
| 07/30/2025 | $19.44 | $18.60 (-4.32%) | $19.44 | $18.39 | 28.60 K | $264.52 M |
| 07/29/2025 | $19.40 | $19.20 (-1.03%) | $19.51 | $19.20 | 12.70 K | $273.05 M |
| 07/28/2025 | $19.00 | $19.31 (1.63%) | $19.40 | $18.81 | 13.30 K | $274.62 M |
| 07/25/2025 | $19.11 | $19.11 (0%) | $19.72 | $19.08 | 5.94 K | $271.77 M |
| 07/24/2025 | $19.48 | $18.88 (-3.08%) | $19.48 | $18.88 | 13.51 K | $268.50 M |
| 07/23/2025 | $19.74 | $19.75 (0.05%) | $19.95 | $19.64 | 20.15 K | $280.88 M |
| 07/22/2025 | $19.42 | $19.54 (0.62%) | $19.89 | $19.42 | 18.40 K | $277.89 M |
| 07/21/2025 | $19.33 | $19.50 (0.88%) | $19.59 | $19.32 | 18.40 K | $277.32 M |
| 07/18/2025 | $19.44 | $19.09 (-1.8%) | $19.48 | $18.75 | 24.91 K | $271.49 M |
| 07/17/2025 | $19.11 | $19.26 (0.78%) | $19.62 | $19.11 | 26.00 K | $273.91 M |
| 07/16/2025 | $18.75 | $18.97 (1.17%) | $19.25 | $18.15 | 38.92 K | $269.78 M |
| 07/15/2025 | $18.66 | $18.50 (-0.86%) | $18.73 | $18.33 | 39.60 K | $263.10 M |
| 07/14/2025 | $18.88 | $18.63 (-1.32%) | $18.99 | $18.37 | 41.95 K | $264.95 M |
| 07/11/2025 | $19.02 | $18.85 (-0.89%) | $19.05 | $18.70 | 29.40 K | $268.08 M |
| 07/10/2025 | $19.00 | $19.15 (0.79%) | $19.38 | $19.00 | 9.91 K | $272.34 M |
| 07/09/2025 | $19.34 | $19.04 (-1.55%) | $19.44 | $18.60 | 33.70 K | $270.78 M |
| 07/08/2025 | $19.37 | $19.40 (0.15%) | $19.74 | $19.32 | 16.42 K | $275.90 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.
