5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-12.62%
3 MONTH PERFORMANCE
-8.34%
6 MONTH PERFORMANCE
-2.68%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-10.72%
John Marshall Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.41 | $19.00 (3.2%) | $19.00 | $17.87 | 19,420 | $269.57 M |
| 01/13/2025 | $18.90 | $18.31 (-3.12%) | $18.90 | $18.01 | 25,520 | $259.78 M |
| 01/10/2025 | $19.76 | $18.75 (-5.11%) | $19.76 | $18.21 | 36,636 | $266.02 M |
| 01/08/2025 | $20.01 | $20.02 (0.05%) | $20.21 | $19.98 | 20,739 | $284.04 M |
| 01/07/2025 | $19.83 | $20.00 (0.86%) | $20.17 | $19.32 | 20,200 | $283.75 M |
| 01/06/2025 | $19.97 | $20.00 (0.15%) | $20.56 | $19.82 | 13,804 | $283.75 M |
| 01/03/2025 | $19.61 | $20.07 (2.35%) | $20.14 | $19.40 | 25,424 | $284.75 M |
| 01/02/2025 | $20.00 | $19.88 (-0.6%) | $20.19 | $18.33 | 15,331 | $282.05 M |
| 12/31/2024 | $20.70 | $20.08 (-3%) | $20.89 | $20.07 | 10,946 | $284.89 M |
| 12/30/2024 | $20.12 | $20.50 (1.89%) | $20.50 | $20.09 | 26,700 | $290.85 M |
| 12/27/2024 | $20.40 | $20.07 (-1.62%) | $20.45 | $20.07 | 8,424 | $284.75 M |
| 12/26/2024 | $20.67 | $20.85 (0.87%) | $20.85 | $20.23 | 7,200 | $295.81 M |
| 12/24/2024 | $20.89 | $20.74 (-0.72%) | $20.89 | $20.51 | 5,800 | $294.25 M |
| 12/23/2024 | $21.18 | $21.00 (-0.85%) | $21.43 | $20.66 | 11,934 | $297.94 M |
| 12/20/2024 | $20.51 | $21.50 (4.83%) | $21.60 | $20.51 | 69,800 | $305.04 M |
| 12/19/2024 | $21.00 | $21.00 (0%) | $21.38 | $20.45 | 27,100 | $297.94 M |
| 12/18/2024 | $21.97 | $20.75 (-5.55%) | $22.06 | $19.95 | 40,200 | $294.39 M |
| 12/17/2024 | $21.89 | $21.75 (-0.64%) | $21.90 | $21.50 | 11,414 | $308.58 M |
| 12/16/2024 | $21.81 | $21.82 (0.05%) | $22.20 | $21.67 | 8,900 | $309.58 M |
| 12/13/2024 | $21.27 | $21.64 (1.74%) | $21.99 | $21.27 | 13,700 | $307.02 M |
| 12/12/2024 | $22.14 | $21.62 (-2.35%) | $22.19 | $21.61 | 6,800 | $306.74 M |
| 12/11/2024 | $22.75 | $22.27 (-2.11%) | $22.85 | $22.18 | 18,307 | $315.96 M |
| 12/10/2024 | $22.40 | $22.64 (1.07%) | $22.75 | $22.04 | 18,036 | $321.21 M |
| 12/09/2024 | $22.75 | $22.50 (-1.1%) | $22.83 | $22.50 | 9,004 | $319.22 M |
| 12/06/2024 | $22.75 | $22.70 (-0.22%) | $22.99 | $22.52 | 7,816 | $322.06 M |
| 12/05/2024 | $23.00 | $23.05 (0.22%) | $23.22 | $22.51 | 31,200 | $327.03 M |
| 12/04/2024 | $22.59 | $22.89 (1.33%) | $22.89 | $22.21 | 12,100 | $324.76 M |
| 12/03/2024 | $23.00 | $22.37 (-2.74%) | $23.00 | $22.14 | 10,901 | $317.38 M |
| 12/02/2024 | $22.65 | $23.02 (1.63%) | $23.46 | $22.42 | 13,900 | $326.60 M |
| 11/29/2024 | $22.50 | $22.65 (0.67%) | $23.30 | $22.50 | 8,827 | $321.35 M |
| 11/27/2024 | $23.37 | $23.09 (-1.2%) | $23.56 | $22.82 | 10,848 | $327.59 M |
| 11/26/2024 | $23.96 | $23.19 (-3.21%) | $23.99 | $23.02 | 10,100 | $329.01 M |
| 11/25/2024 | $24.00 | $23.86 (-0.58%) | $24.88 | $23.78 | 26,211 | $338.52 M |
| 11/22/2024 | $23.11 | $23.62 (2.21%) | $23.62 | $22.67 | 13,800 | $335.11 M |
| 11/21/2024 | $22.14 | $22.98 (3.79%) | $23.54 | $22.10 | 12,800 | $326.03 M |
| 11/20/2024 | $23.48 | $22.00 (-6.3%) | $23.48 | $21.93 | 26,350 | $312.13 M |
| 11/19/2024 | $24.12 | $23.71 (-1.7%) | $24.12 | $23.50 | 12,827 | $336.39 M |
| 11/18/2024 | $24.90 | $24.28 (-2.49%) | $25.21 | $23.93 | 20,449 | $344.48 M |
| 11/15/2024 | $24.79 | $24.68 (-0.44%) | $24.93 | $24.49 | 16,544 | $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 |