5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
+8.86%
6 MONTH PERFORMANCE
+3.93%
YEAR-TO-DATE PERFORMANCE
-5.13%
1 YEAR PERFORMANCE
+0.74%
John Marshall Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2025 | $19.44 | $19.48 (0.21%) | $19.99 | $19.42 | 39.90 K | $277.04 M |
| 07/03/2025 | $19.50 | $19.26 (-1.23%) | $19.58 | $19.12 | 12.44 K | $273.91 M |
| 07/02/2025 | $19.20 | $19.15 (-0.26%) | $19.37 | $19.07 | 15.32 K | $272.34 M |
| 07/01/2025 | $18.51 | $19.10 (3.19%) | $19.20 | $18.50 | 15.31 K | $271.63 M |
| 06/30/2025 | $18.69 | $18.53 (-0.86%) | $18.82 | $18.50 | 17.70 K | $263.53 M |
| 06/27/2025 | $18.50 | $18.67 (0.92%) | $18.99 | $18.48 | 63.10 K | $265.52 M |
| 06/26/2025 | $18.55 | $18.84 (1.56%) | $18.84 | $18.55 | 7.10 K | $267.93 M |
| 06/25/2025 | $18.69 | $18.58 (-0.59%) | $18.69 | $18.50 | 11.92 K | $264.24 M |
| 06/24/2025 | $18.53 | $18.61 (0.43%) | $18.89 | $18.48 | 36.70 K | $264.66 M |
| 06/23/2025 | $18.02 | $18.41 (2.16%) | $18.50 | $18.00 | 14.80 K | $261.82 M |
| 06/20/2025 | $17.95 | $18.00 (0.28%) | $18.00 | $17.68 | 31.50 K | $255.99 M |
| 06/18/2025 | $17.30 | $17.77 (2.72%) | $17.77 | $17.30 | 29.51 K | $252.72 M |
| 06/17/2025 | $17.41 | $17.32 (-0.52%) | $17.55 | $17.32 | 10.12 K | $246.32 M |
| 06/16/2025 | $17.10 | $17.55 (2.63%) | $17.55 | $17.10 | 14.80 K | $249.59 M |
| 06/13/2025 | $17.14 | $17.08 (-0.35%) | $17.36 | $16.27 | 21.91 K | $242.90 M |
| 06/12/2025 | $17.50 | $17.43 (-0.4%) | $17.50 | $17.16 | 14.50 K | $247.88 M |
| 06/11/2025 | $17.81 | $17.46 (-1.97%) | $17.81 | $17.38 | 20.11 K | $248.31 M |
| 06/10/2025 | $17.59 | $17.73 (0.8%) | $17.73 | $17.57 | 4.80 K | $252.15 M |
| 06/09/2025 | $17.80 | $17.57 (-1.29%) | $17.80 | $17.43 | 14.60 K | $249.87 M |
| 06/06/2025 | $17.66 | $17.81 (0.85%) | $18.00 | $17.59 | 16.80 K | $253.29 M |
| 06/05/2025 | $17.26 | $17.34 (0.46%) | $17.40 | $17.25 | 12.10 K | $246.60 M |
| 06/04/2025 | $17.45 | $17.28 (-0.97%) | $17.45 | $17.26 | 9.73 K | $245.75 M |
| 06/03/2025 | $17.30 | $17.59 (1.68%) | $17.64 | $17.30 | 35.70 K | $250.16 M |
| 06/02/2025 | $17.43 | $17.37 (-0.34%) | $17.46 | $17.26 | 8.32 K | $247.03 M |
| 05/30/2025 | $17.50 | $17.44 (-0.34%) | $17.50 | $17.42 | 15.30 K | $248.02 M |
| 05/29/2025 | $17.31 | $17.53 (1.27%) | $17.68 | $17.31 | 6.10 K | $249.30 M |
| 05/28/2025 | $17.48 | $17.31 (-0.97%) | $17.49 | $17.31 | 8.50 K | $246.18 M |
| 05/27/2025 | $17.66 | $17.55 (-0.62%) | $17.93 | $17.30 | 6.40 K | $249.59 M |
| 05/23/2025 | $17.01 | $17.29 (1.65%) | $17.42 | $17.01 | 16.20 K | $245.89 M |
| 05/22/2025 | $17.26 | $17.38 (0.7%) | $17.68 | $17.25 | 19.22 K | $247.17 M |
| 05/21/2025 | $17.27 | $17.50 (1.33%) | $17.53 | $17.25 | 52.22 K | $248.88 M |
| 05/20/2025 | $17.42 | $17.50 (0.46%) | $17.59 | $17.42 | 4.60 K | $248.88 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.
