John Marshall Bancorp Stock Price History
NASDAQ: JMSBFinanceMajor BanksUSD
22.80-0.15 (-0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JMSB price history at a glance
The price history for John Marshall Bancorp (JMSB) on this page begins on February 27, 2017, when the stock closed at $17.80; it most recently closed at $22.80 on October 5, 2026. The highest price in this record is $29.91, reached on October 31, 2022; the latest close is 23.8% below that peak. Across the 8 complete calendar years in the table, JMSB finished higher in 3 and lower in 5. Its best year was 2022 (+44.6%) and its worst was 2023 (-21.6%).
Over roughly 10 years the share price changed +28.1%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, JMSB has gained 21.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $29.91
- Date of high
- Oct 31, 2022
- Low since 2017
- $9.05
- Date of low
- Mar 23, 2020
- 52-week high
- $24.26
- 52-week low
- $18.50
- Last close
- $22.80
JMSB returns
1 week
-0.91%
1 month
-0.70%
3 months
+4.40%
6 months
+9.83%
Year to date
+14.06%
1 year
+20.95%
3 years
+26.67%
5 years
+24.59%
JMSB price return, excluding dividends.
JMSB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.80 | +15.62% |
| 2025 | 19.72 | -1.74% |
| 2024 | 20.07 | -11.04% |
| 2023 | 22.56 | -21.61% |
| 2022 | 28.78 | +44.62% |
| 2021 | 19.90 | +39.16% |
| 2020 | 14.30 | -13.86% |
| 2019 | 16.60 | +12.92% |
| 2018 | 14.70 | -17.41% |
| 2017* | 17.80 | 0.00% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
JMSB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.91 | 23.09 | 22.79 | 22.80 | -0.65% | |
| 22.76 | 23.14 | 22.75 | 22.95 | +0.70% | |
| 22.79 | 22.99 | 22.68 | 22.79 | -0.52% | |
| 23.10 | 23.19 | 22.91 | 22.91 | -0.39% | |
| 23.01 | 23.22 | 22.95 | 23.00 | -0.04% | |
| 23.10 | 23.34 | 22.95 | 23.01 | +0.48% | |
| 22.72 | 22.97 | 22.55 | 22.90 | +0.84% | |
| 22.97 | 23.03 | 22.65 | 22.71 | -0.83% | |
| 23.18 | 23.32 | 22.81 | 22.90 | -0.87% | |
| 23.15 | 23.23 | 22.96 | 23.10 | +0.04% | |
| 23.00 | 23.32 | 22.96 | 23.09 | +0.61% | |
| 22.93 | 23.17 | 22.81 | 22.95 | +0.70% | |
| 23.22 | 23.42 | 22.75 | 22.79 | -2.02% | |
| 23.35 | 23.54 | 23.14 | 23.26 | +0.56% | |
| 23.15 | 23.48 | 23.11 | 23.13 | -0.09% | |
| 22.92 | 23.30 | 22.81 | 23.15 | +0.13% | |
| 23.40 | 23.66 | 22.95 | 23.12 | +0.17% | |
| 23.65 | 23.65 | 22.82 | 23.08 | -1.62% | |
| 23.44 | 23.95 | 23.41 | 23.46 | +0.56% | |
| 23.21 | 23.67 | 23.13 | 23.33 | +1.21% | |
| 23.35 | 23.60 | 22.88 | 23.05 | -0.60% | |
| 22.84 | 23.56 | 22.70 | 23.19 | +1.00% | |
| 23.43 | 23.58 | 22.84 | 22.96 | -1.92% | |
| 22.98 | 24.12 | 22.44 | 23.41 | +0.21% | |
| 23.21 | 23.66 | 23.03 | 23.36 | +0.13% | |
| 23.22 | 23.39 | 23.14 | 23.33 | +1.35% | |
| 22.66 | 23.48 | 22.66 | 23.02 | +2.04% | |
| 22.95 | 23.04 | 22.42 | 22.56 | -1.23% | |
| 22.75 | 23.10 | 22.65 | 22.84 | -0.41% | |
| 22.59 | 23.03 | 22.46 | 22.94 | +1.53% | |
| 22.57 | 22.80 | 22.32 | 22.59 | -0.44% | |
| 22.89 | 23.08 | 22.34 | 22.69 | -0.87% | |
| 23.24 | 23.30 | 22.69 | 22.89 | -0.65% | |
| 23.29 | 23.31 | 22.48 | 23.04 | -0.90% | |
| 23.18 | 23.50 | 22.88 | 23.25 | +1.00% | |
| 22.76 | 23.34 | 22.76 | 23.02 | +0.66% | |
| 23.35 | 23.90 | 22.87 | 22.87 | -0.39% | |
| 23.09 | 23.43 | 22.93 | 22.96 | -0.56% | |
| 23.15 | 23.44 | 22.92 | 23.09 | -0.69% | |
| 23.18 | 23.49 | 23.18 | 23.25 | -0.04% | |
| 23.47 | 23.67 | 23.25 | 23.26 | +0.22% | |
| 23.46 | 23.61 | 23.21 | 23.21 | -0.09% | |
| 23.10 | 23.47 | 22.91 | 23.23 | +1.22% | |
| 23.20 | 23.89 | 22.75 | 22.95 | -1.59% | |
| 23.50 | 23.50 | 23.07 | 23.32 | -0.13% | |
| 23.93 | 23.93 | 23.29 | 23.35 | -1.77% | |
| 23.71 | 23.81 | 23.11 | 23.77 | -0.17% | |
| 23.71 | 24.26 | 23.71 | 23.81 | +0.59% | |
| 23.40 | 23.88 | 23.40 | 23.67 | +2.03% | |
| 22.89 | 23.22 | 22.35 | 23.20 | +0.56% | |
| 23.30 | 23.46 | 22.93 | 23.07 | -0.65% | |
| 23.48 | 23.79 | 23.20 | 23.22 | -1.53% | |
| 23.41 | 23.79 | 23.38 | 23.58 | +1.25% | |
| 22.79 | 23.29 | 22.56 | 23.29 | +4.25% | |
| 22.27 | 22.78 | 21.96 | 22.34 | +0.99% | |
| 21.90 | 23.02 | 21.79 | 22.12 | -0.27% | |
| 22.89 | 23.39 | 21.65 | 22.18 | +1.14% | |
| 21.75 | 22.50 | 21.71 | 21.93 | +0.64% | |
| 22.51 | 22.54 | 21.79 | 21.79 | -1.76% | |
| 22.74 | 23.14 | 21.76 | 22.18 | -3.23% | |
| 21.94 | 23.28 | 21.94 | 22.92 | +4.47% | |
| 21.54 | 22.46 | 21.54 | 21.94 | +0.64% | |
| 21.92 | 22.29 | 21.70 | 21.80 | -0.59% | |
| 21.01 | 22.43 | 21.01 | 21.93 | +0.41% | |
| 21.76 | 22.00 | 21.65 | 21.84 | -0.18% | |
| 21.50 | 22.07 | 21.50 | 21.88 | +1.63% | |
| 21.75 | 22.20 | 21.52 | 21.53 | -1.60% | |
| 22.29 | 22.34 | 21.82 | 21.88 | -1.04% | |
| 22.78 | 22.78 | 21.70 | 22.11 | -0.27% | |
| 22.58 | 22.78 | 22.16 | 22.17 | -1.60% | |
| 22.13 | 22.75 | 21.01 | 22.53 | +3.35% | |
| 22.00 | 22.09 | 21.54 | 21.80 | -0.32% | |
| 21.07 | 22.05 | 21.07 | 21.87 | -0.59% | |
| 22.00 | 22.73 | 21.51 | 22.00 | +0.27% | |
| 21.91 | 22.11 | 21.51 | 21.94 | 0.00% | |
| 21.88 | 22.27 | 21.80 | 21.94 | +0.23% | |
| 21.59 | 22.10 | 21.45 | 21.89 | +1.77% | |
| 21.30 | 21.64 | 21.24 | 21.51 | +0.94% | |
| 21.19 | 21.36 | 21.01 | 21.31 | +0.05% | |
| 21.55 | 21.69 | 21.10 | 21.30 | 0.00% | |
| 21.77 | 21.91 | 21.25 | 21.30 | -2.16% | |
| 21.90 | 21.90 | 21.44 | 21.77 | +0.28% | |
| 21.69 | 21.89 | 21.47 | 21.71 | +0.98% | |
| 21.74 | 21.86 | 21.32 | 21.50 | -0.69% | |
| 22.00 | 22.35 | 21.59 | 21.65 | -0.73% | |
| 21.60 | 22.12 | 21.60 | 21.81 | +1.07% | |
| 21.43 | 21.60 | 21.40 | 21.58 | +0.75% | |
| 21.19 | 21.82 | 21.19 | 21.42 | +1.23% | |
| 21.00 | 21.22 | 20.80 | 21.16 | +1.93% | |
| 21.14 | 21.21 | 20.60 | 20.76 | -1.89% | |
| 20.72 | 21.26 | 20.72 | 21.16 | +1.39% | |
| 21.27 | 21.28 | 20.71 | 20.87 | -1.88% | |
| 21.13 | 21.48 | 20.86 | 21.27 | +0.24% | |
| 21.13 | 21.40 | 21.01 | 21.22 | -0.09% | |
| 21.27 | 21.45 | 21.16 | 21.24 | -0.38% | |
| 21.11 | 21.34 | 20.97 | 21.32 | +1.23% | |
| 21.23 | 21.23 | 20.83 | 21.06 | -0.28% | |
| 20.87 | 21.25 | 20.84 | 21.12 | +0.31% | |
| 20.80 | 21.60 | 20.80 | 21.06 | +0.69% | |
| 21.28 | 21.84 | 20.82 | 20.91 | -1.60% | |
| 20.71 | 21.82 | 20.71 | 21.25 | +2.81% | |
| 20.80 | 21.03 | 20.51 | 20.67 | -1.01% | |
| 20.74 | 21.23 | 20.26 | 20.88 | +1.36% | |
| 20.25 | 20.98 | 20.25 | 20.60 | +0.39% | |
| 20.67 | 20.67 | 20.36 | 20.52 | -1.35% | |
| 21.12 | 21.25 | 20.80 | 20.80 | -1.89% | |
| 21.35 | 21.59 | 21.09 | 21.20 | -1.26% | |
| 21.50 | 21.61 | 20.96 | 21.47 | +0.28% | |
| 21.60 | 21.66 | 20.85 | 21.41 | -0.60% | |
| 21.03 | 21.57 | 21.02 | 21.54 | +2.47% | |
| 21.29 | 21.39 | 20.86 | 21.02 | -2.05% | |
| 21.00 | 21.74 | 21.00 | 21.46 | +2.19% | |
| 20.88 | 21.25 | 20.88 | 21.00 | +0.57% | |
| 21.39 | 21.39 | 20.42 | 20.88 | -3.42% | |
| 21.95 | 22.10 | 21.62 | 21.62 | -0.69% | |
| 20.87 | 22.00 | 20.87 | 21.77 | +3.52% | |
| 20.97 | 21.07 | 20.74 | 21.03 | -0.47% | |
| 21.48 | 21.48 | 21.05 | 21.13 | -0.52% | |
| 21.20 | 21.46 | 21.16 | 21.24 | 0.00% | |
| 21.34 | 21.69 | 21.14 | 21.24 | -0.98% | |
| 21.06 | 21.85 | 21.06 | 21.45 | +2.00% | |
| 21.08 | 21.62 | 21.02 | 21.03 | +1.30% | |
| 20.72 | 20.92 | 20.69 | 20.76 | +0.05% | |
| 20.98 | 21.05 | 20.72 | 20.75 | -0.43% | |
| 20.93 | 20.93 | 20.66 | 20.84 | 0.00% | |
| 20.73 | 20.95 | 20.66 | 20.84 | +0.39% | |
| 20.82 | 21.00 | 20.64 | 20.76 | -0.34% | |
| 20.70 | 21.00 | 20.70 | 20.83 | +0.05% | |
| 20.93 | 21.00 | 20.75 | 20.82 | +1.51% | |
| 20.40 | 20.64 | 20.40 | 20.51 | -0.02% | |
| 20.67 | 20.68 | 20.45 | 20.52 | +0.61% | |
| 20.10 | 20.54 | 20.10 | 20.39 | +0.20% | |
| 20.44 | 20.71 | 20.26 | 20.35 | +0.35% | |
| 20.50 | 20.56 | 20.15 | 20.28 | -0.69% | |
| 20.29 | 20.42 | 19.91 | 20.42 | +1.85% | |
| 20.02 | 20.11 | 19.88 | 20.05 | -0.45% | |
| 19.75 | 20.22 | 19.75 | 20.14 | +1.16% | |
| 20.36 | 20.36 | 19.79 | 19.91 | -0.87% | |
| 19.90 | 20.31 | 19.90 | 20.09 | +0.63% | |
| 19.73 | 20.26 | 19.63 | 19.96 | +2.46% | |
| 19.57 | 19.57 | 19.21 | 19.48 | -0.28% | |
| 19.14 | 19.59 | 19.14 | 19.54 | +2.06% | |
| 19.53 | 19.67 | 19.12 | 19.14 | -2.92% | |
| 20.10 | 20.13 | 19.61 | 19.72 | -1.23% | |
| 19.97 | 20.12 | 19.70 | 19.96 | +1.84% | |
| 20.03 | 20.03 | 19.60 | 19.60 | -0.46% | |
| 19.65 | 19.79 | 19.50 | 19.69 | -0.86% | |
| 19.52 | 19.86 | 19.50 | 19.86 | +1.53% | |
| 19.47 | 19.91 | 19.30 | 19.56 | -0.05% | |
| 19.45 | 19.61 | 19.05 | 19.57 | +0.31% | |
| 19.21 | 19.51 | 19.02 | 19.51 | +0.57% | |
| 19.96 | 19.96 | 19.25 | 19.40 | -2.81% | |
| 19.75 | 20.19 | 19.66 | 19.96 | +2.04% | |
| 19.52 | 19.75 | 19.34 | 19.56 | -0.91% | |
| 19.20 | 20.16 | 19.17 | 19.74 | +2.81% | |
| 19.75 | 19.83 | 19.20 | 19.20 | -4.00% | |
| 19.99 | 20.22 | 19.81 | 20.00 | +0.20% | |
| 19.58 | 19.96 | 19.58 | 19.96 | +1.94% | |
| 19.71 | 19.71 | 19.50 | 19.58 | -0.36% | |
| 20.15 | 20.15 | 19.53 | 19.65 | -2.04% | |
| 19.91 | 20.16 | 19.85 | 20.06 | +0.65% | |
| 19.72 | 20.03 | 19.71 | 19.93 | +0.61% | |
| 20.00 | 20.25 | 19.81 | 19.81 | -1.44% | |
| 20.10 | 20.20 | 19.95 | 20.10 | +0.50% | |
| 20.20 | 20.25 | 19.93 | 20.00 | -1.16% | |
| 20.72 | 20.75 | 19.89 | 20.24 | -1.10% | |
| 20.99 | 21.03 | 20.41 | 20.46 | -2.11% | |
| 20.90 | 21.20 | 20.90 | 20.90 | -0.48% | |
| 20.95 | 21.00 | 20.63 | 21.00 | +0.57% | |
| 20.99 | 21.00 | 20.85 | 20.88 | +0.19% | |
| 20.90 | 20.92 | 20.63 | 20.84 | -0.71% | |
| 20.98 | 21.04 | 20.76 | 20.99 | 0.00% | |
| 20.90 | 20.99 | 20.73 | 20.99 | +0.29% | |
| 20.60 | 21.00 | 20.60 | 20.93 | +1.41% | |
| 20.50 | 20.74 | 20.00 | 20.64 | +0.05% | |
| 20.20 | 20.72 | 20.17 | 20.63 | +3.15% | |
| 20.50 | 20.62 | 19.72 | 20.00 | +0.10% | |
| 19.94 | 20.27 | 19.70 | 19.98 | -0.10% | |
| 20.20 | 20.96 | 19.81 | 20.00 | -1.33% | |
| 20.65 | 20.82 | 20.14 | 20.27 | -2.27% | |
| 21.15 | 21.29 | 20.57 | 20.74 | -1.98% | |
| 20.21 | 21.25 | 20.21 | 21.16 | +4.65% | |
| 19.51 | 20.35 | 19.51 | 20.22 | +2.02% | |
| 19.75 | 20.19 | 19.75 | 19.82 | -0.80% | |
| 19.91 | 20.13 | 19.86 | 19.98 | +0.86% | |
| 19.54 | 20.00 | 19.50 | 19.81 | +1.64% | |
| 19.59 | 19.59 | 19.49 | 19.49 | -0.51% | |
| 19.41 | 19.59 | 19.35 | 19.59 | +0.31% | |
| 19.93 | 19.93 | 19.38 | 19.53 | -1.51% | |
| 19.35 | 20.35 | 19.35 | 19.83 | +2.27% | |
| 19.41 | 19.57 | 19.36 | 19.39 | -1.17% | |
| 19.75 | 19.83 | 19.52 | 19.62 | -1.36% | |
| 19.68 | 20.22 | 19.62 | 19.89 | +0.86% | |
| 20.11 | 20.17 | 19.61 | 19.72 | -1.35% | |
| 20.09 | 20.16 | 19.91 | 19.99 | -0.25% | |
| 20.31 | 20.47 | 19.96 | 20.04 | -2.10% | |
| 20.36 | 20.55 | 20.29 | 20.47 | +0.15% | |
| 20.27 | 20.52 | 20.27 | 20.44 | +0.84% | |
| 20.50 | 20.50 | 20.27 | 20.27 | -0.20% | |
| 20.57 | 20.88 | 20.26 | 20.31 | -2.36% | |
| 21.22 | 21.33 | 20.68 | 20.80 | -2.62% | |
| 21.26 | 21.49 | 21.05 | 21.36 | +0.14% | |
| 21.45 | 21.50 | 21.13 | 21.33 | -0.19% | |
| 21.19 | 21.49 | 21.12 | 21.37 | +1.52% | |
| 21.05 | 21.11 | 20.87 | 21.05 | +0.67% | |
| 20.88 | 21.19 | 20.73 | 20.91 | +0.87% | |
| 20.66 | 20.88 | 20.63 | 20.73 | +0.24% | |
| 20.56 | 20.97 | 20.45 | 20.68 | +1.03% | |
| 20.05 | 20.95 | 20.05 | 20.47 | +2.20% | |
| 20.33 | 20.46 | 20.03 | 20.03 | +0.15% | |
| 19.51 | 20.08 | 19.45 | 20.00 | +2.25% | |
| 20.00 | 20.00 | 19.50 | 19.56 | -2.20% | |
| 19.86 | 20.15 | 19.57 | 20.00 | +0.30% | |
| 19.40 | 19.97 | 19.40 | 19.94 | +3.37% | |
| 19.85 | 19.90 | 19.29 | 19.29 | -2.77% | |
| 20.00 | 20.22 | 19.81 | 19.84 | -0.80% | |
| 19.62 | 20.05 | 19.60 | 20.00 | +0.10% | |
| 20.10 | 20.20 | 19.80 | 19.98 | -0.89% | |
| 19.48 | 20.25 | 19.48 | 20.16 | +3.23% | |
| 19.81 | 19.95 | 19.53 | 19.53 | -2.25% | |
| 19.06 | 20.07 | 19.06 | 19.98 | +4.88% | |
| 19.49 | 19.51 | 19.03 | 19.05 | -1.30% | |
| 19.31 | 19.40 | 19.30 | 19.30 | -1.58% | |
| 19.50 | 19.64 | 19.35 | 19.61 | +1.55% | |
| 19.85 | 19.93 | 19.31 | 19.31 | -2.87% | |
| 19.51 | 20.00 | 19.51 | 19.88 | +1.33% | |
| 19.46 | 19.81 | 19.41 | 19.62 | +0.15% | |
| 19.63 | 19.67 | 19.47 | 19.59 | +1.45% | |
| 19.57 | 20.13 | 19.27 | 19.31 | -0.46% | |
| 20.62 | 20.65 | 19.31 | 19.40 | -5.83% | |
| 18.84 | 21.00 | 18.82 | 20.60 | +10.16% | |
| 18.75 | 19.10 | 18.70 | 18.70 | -0.32% | |
| 19.24 | 19.35 | 18.60 | 18.76 | -0.85% | |
| 18.95 | 19.16 | 18.92 | 18.92 | -0.47% | |
| 19.25 | 19.25 | 19.01 | 19.01 | -0.47% | |
| 18.57 | 19.22 | 18.57 | 19.10 | +2.85% | |
| 18.58 | 19.00 | 18.56 | 18.57 | -0.32% | |
| 19.10 | 19.44 | 18.50 | 18.63 | -2.82% | |
| 19.50 | 19.50 | 19.17 | 19.17 | -2.04% | |
| 19.31 | 19.61 | 19.06 | 19.57 | +1.40% | |
| 19.06 | 19.30 | 19.06 | 19.30 | +1.15% | |
| 20.00 | 20.00 | 18.90 | 19.08 | -4.70% | |
| 19.26 | 20.02 | 19.26 | 20.02 | +5.37% | |
| 18.90 | 19.10 | 18.90 | 19.00 | 0.00% | |
| 19.03 | 19.15 | 18.81 | 19.00 | +0.74% | |
| 18.83 | 19.45 | 18.83 | 18.86 | +0.27% | |
| 19.79 | 19.79 | 18.70 | 18.81 | -4.86% | |
| 19.64 | 20.00 | 19.39 | 19.77 | +0.82% | |
| 18.83 | 19.64 | 18.83 | 19.61 | +2.89% | |
| 18.70 | 19.12 | 18.65 | 19.06 | +2.42% | |
| 18.85 | 18.99 | 18.60 | 18.61 | -1.27% | |
| 18.85 | 19.00 | 18.83 | 18.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JMSB chart for longer ranges.