5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
-5.90%
6 MONTH PERFORMANCE
-23.99%
YEAR-TO-DATE PERFORMANCE
-12.60%
1 YEAR PERFORMANCE
+2.57%
John Marshall Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $17.66 | $17.55 (-0.59%) | $17.94 | $17.30 | 6.06 K | $249.61 M |
| 05/23/2025 | $17.01 | $17.29 (1.65%) | $17.42 | $17.01 | 16.20 K | $245.92 M |
| 05/22/2025 | $17.26 | $17.38 (0.7%) | $17.68 | $17.25 | 19.22 K | $247.20 M |
| 05/21/2025 | $17.27 | $17.50 (1.33%) | $17.53 | $17.25 | 52.22 K | $248.90 M |
| 05/20/2025 | $17.42 | $17.50 (0.46%) | $17.59 | $17.42 | 4.60 K | $248.90 M |
| 05/19/2025 | $17.32 | $17.58 (1.5%) | $17.91 | $17.22 | 9.61 K | $250.04 M |
| 05/16/2025 | $17.85 | $17.50 (-1.96%) | $17.85 | $17.08 | 37.10 K | $248.90 M |
| 05/15/2025 | $17.79 | $17.82 (0.17%) | $18.07 | $17.67 | 7.23 K | $253.45 M |
| 05/14/2025 | $17.77 | $17.64 (-0.73%) | $18.00 | $17.52 | 16.32 K | $250.89 M |
| 05/13/2025 | $17.90 | $17.75 (-0.84%) | $17.90 | $17.57 | 6.64 K | $252.46 M |
| 05/12/2025 | $17.90 | $17.75 (-0.84%) | $17.90 | $17.21 | 19.13 K | $252.46 M |
| 05/09/2025 | $17.15 | $17.12 (-0.17%) | $17.15 | $17.11 | 9.10 K | $243.50 M |
| 05/08/2025 | $17.00 | $17.16 (0.94%) | $17.83 | $17.00 | 26.60 K | $244.07 M |
| 05/07/2025 | $16.85 | $16.98 (0.77%) | $16.98 | $16.75 | 20.10 K | $241.51 M |
| 05/06/2025 | $16.84 | $16.71 (-0.77%) | $17.00 | $16.70 | 12.50 K | $237.67 M |
| 05/05/2025 | $17.49 | $16.90 (-3.37%) | $17.49 | $16.67 | 21.60 K | $240.37 M |
| 05/02/2025 | $17.22 | $17.47 (1.45%) | $17.69 | $17.00 | 14.80 K | $248.48 M |
| 05/01/2025 | $17.13 | $17.00 (-0.76%) | $17.70 | $16.50 | 66.80 K | $241.79 M |
| 04/30/2025 | $16.60 | $17.19 (3.55%) | $17.62 | $16.60 | 16.85 K | $244.49 M |
| 04/29/2025 | $16.33 | $16.69 (2.2%) | $16.70 | $16.31 | 18.30 K | $237.38 M |
| 04/28/2025 | $15.73 | $16.16 (2.73%) | $16.17 | $15.70 | 21.31 K | $229.84 M |
| 04/25/2025 | $15.50 | $15.65 (0.97%) | $15.93 | $15.48 | 28.65 K | $222.17 M |
| 04/24/2025 | $15.50 | $15.38 (-0.77%) | $15.51 | $15.20 | 16.80 K | $218.34 M |
| 04/23/2025 | $15.39 | $15.41 (0.13%) | $15.95 | $15.18 | 14.70 K | $218.77 M |
| 04/22/2025 | $14.68 | $14.92 (1.63%) | $15.01 | $14.52 | 14.13 K | $211.81 M |
| 04/21/2025 | $14.43 | $14.42 (-0.07%) | $14.46 | $14.01 | 15.20 K | $204.71 M |
| 04/17/2025 | $14.33 | $14.44 (0.77%) | $14.65 | $14.06 | 25.23 K | $204.99 M |
| 04/16/2025 | $14.30 | $14.34 (0.28%) | $15.46 | $13.99 | 25.21 K | $203.58 M |
| 04/15/2025 | $14.36 | $14.33 (-0.21%) | $14.59 | $14.30 | 25.80 K | $203.43 M |
| 04/14/2025 | $14.33 | $14.19 (-0.98%) | $14.35 | $13.94 | 29.61 K | $201.45 M |
| 04/11/2025 | $14.59 | $14.33 (-1.78%) | $15.00 | $13.86 | 25.50 K | $203.43 M |
| 04/10/2025 | $15.29 | $14.54 (-4.91%) | $15.29 | $14.39 | 25.10 K | $206.41 M |
| 04/09/2025 | $14.75 | $15.77 (6.92%) | $16.00 | $14.47 | 22.91 K | $223.88 M |
| 04/08/2025 | $15.23 | $14.72 (-3.35%) | $15.49 | $14.39 | 44.20 K | $208.97 M |
| 04/07/2025 | $15.37 | $15.22 (-0.98%) | $15.64 | $14.65 | 29.60 K | $216.07 M |
| 04/04/2025 | $14.16 | $15.08 (6.5%) | $15.45 | $13.81 | 125.12 K | $214.08 M |
| 04/03/2025 | $15.90 | $14.97 (-5.85%) | $16.12 | $14.63 | 55.38 K | $212.52 M |
| 04/02/2025 | $16.55 | $16.63 (0.48%) | $16.78 | $16.49 | 20.40 K | $236.08 M |
| 04/01/2025 | $16.50 | $16.60 (0.61%) | $17.20 | $16.50 | 8.31 K | $235.66 M |
| 03/31/2025 | $16.80 | $16.52 (-1.67%) | $17.20 | $16.52 | 38.14 K | $234.52 M |
| 03/28/2025 | $17.50 | $17.12 (-2.17%) | $17.50 | $17.06 | 23.80 K | $243.04 M |
| 03/27/2025 | $17.30 | $17.28 (-0.12%) | $17.32 | $17.22 | 5.50 K | $245.31 M |
| 03/26/2025 | $16.93 | $17.16 (1.36%) | $17.54 | $16.93 | 10.70 K | $243.61 M |
| 03/25/2025 | $17.14 | $16.87 (-1.58%) | $17.20 | $16.86 | 8.20 K | $239.49 M |
| 03/24/2025 | $17.43 | $17.20 (-1.32%) | $17.43 | $16.95 | 14.70 K | $244.18 M |
| 03/21/2025 | $16.92 | $17.04 (0.71%) | $17.25 | $16.90 | 40.71 K | $241.91 M |
| 03/20/2025 | $17.20 | $17.13 (-0.41%) | $17.50 | $17.00 | 5.33 K | $243.18 M |
| 03/19/2025 | $17.49 | $17.34 (-0.86%) | $17.84 | $17.16 | 33.15 K | $246.16 M |
| 03/18/2025 | $17.15 | $17.47 (1.87%) | $17.47 | $17.15 | 11.40 K | $248.01 M |
| 03/17/2025 | $17.21 | $17.39 (1.05%) | $17.52 | $17.05 | 13.64 K | $246.87 M |
| 03/14/2025 | $17.12 | $17.21 (0.53%) | $17.50 | $17.00 | 14.84 K | $244.32 M |
| 03/13/2025 | $17.05 | $17.12 (0.41%) | $17.24 | $16.87 | 10.31 K | $243.04 M |
| 03/12/2025 | $17.25 | $17.35 (0.58%) | $17.53 | $17.04 | 17.24 K | $246.31 M |
| 03/11/2025 | $16.85 | $17.20 (2.08%) | $17.30 | $16.85 | 18.00 K | $244.18 M |
| 03/10/2025 | $17.08 | $16.94 (-0.82%) | $17.19 | $16.58 | 27.41 K | $240.49 M |
| 03/07/2025 | $17.55 | $17.46 (-0.51%) | $17.61 | $16.65 | 30.50 K | $247.87 M |
| 03/06/2025 | $17.45 | $17.41 (-0.23%) | $17.71 | $17.02 | 22.00 K | $247.16 M |
| 03/05/2025 | $17.85 | $17.60 (-1.4%) | $18.10 | $17.60 | 30.43 K | $249.86 M |
| 03/04/2025 | $18.08 | $18.21 (0.72%) | $18.53 | $17.77 | 22.12 K | $258.51 M |
| 03/03/2025 | $18.64 | $18.29 (-1.88%) | $18.64 | $18.20 | 10.80 K | $259.65 M |
| 02/28/2025 | $18.75 | $18.65 (-0.53%) | $18.75 | $18.65 | 8.54 K | $264.76 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.
