5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+6.61%
3 MONTH PERFORMANCE
-0.84%
6 MONTH PERFORMANCE
+15.34%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
-13.23%
John Marshall Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.86 | $20.00 (0.7%) | $20.15 | $19.57 | 16.37 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 |
| 10/09/2025 | $18.85 | $18.85 (0%) | $19.00 | $18.83 | 10.15 K | $268.08 M |
| 10/08/2025 | $19.05 | $18.89 (-0.84%) | $19.08 | $18.85 | 6.50 K | $268.65 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 |
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.
