JMSB | JOHN MARSH BNCRP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

JOHN MARSH BNCRP (JMSB)

NASDAQ

$23.14+$0.10 (+0.41%)

Price as of Nov 11, 2026 5:25 PM EST

$325.1M
Market Cap
21.39%
1-Year Change
Banks - Regional
Industry

1 Month
+1.49%

Low Price$22.57

High Price$23.54
3 Months
+0.83%

Low Price$22.46

High Price$23.54
1 Year
+21.39%

Low Price$18.72

High Price$23.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	23.04	23.16	22.81	23.04	0.00%	99,187
11/10/2026	$0.10 Dividend
11/09/2026	23.40	23.40	22.98	23.04	-0.26%	151,492
11/06/2026	22.79	23.15	22.79	23.10	+1.31%	133,799
11/05/2026	23.65	23.77	22.63	22.80	-2.76%	152,638
11/04/2026	23.50	23.69	23.23	23.45	+1.38%	193,729
11/03/2026	23.15	23.20	22.83	23.13	-0.09%	131,256
11/02/2026	23.04	23.29	22.78	23.15	+1.35%	136,801
10/30/2026	23.06	23.08	22.67	22.84	-0.95%	131,100
10/29/2026	23.03	23.40	22.95	23.06	+1.18%	132,102
10/28/2026	23.25	23.56	22.55	22.79	-1.93%	465,062
10/28/2026	$0.55 Earnings
10/27/2026	23.40	23.51	23.10	23.24	-0.13%	398,078
10/26/2026	23.52	23.89	23.06	23.27	-1.14%	418,754
10/23/2026	23.35	23.72	23.24	23.54	+0.55%	306,996
10/22/2026	22.80	23.48	22.80	23.41	+2.48%	600,828
10/21/2026	22.72	22.88	22.66	22.84	+0.61%	217,412
10/20/2026	22.77	23.13	22.65	22.70	0.00%	253,691
10/19/2026	22.83	22.90	22.62	22.70	-0.44%	261,782
10/16/2026	22.80	23.04	22.63	22.80	+0.48%	332,568
10/15/2026	22.68	22.95	22.60	22.69	+0.53%	337,137
10/14/2026	22.70	22.90	22.49	22.57	-1.48%	278,288
10/13/2026	22.97	23.11	22.73	22.91	+0.35%	173,878
10/12/2026	22.68	23.03	22.57	22.83	+0.57%	127,953
10/09/2026	22.81	22.99	22.69	22.70	-0.65%	136,447
10/08/2026	22.66	23.04	22.65	22.85	+0.70%	192,707
10/07/2026	22.69	22.89	22.58	22.69	-0.52%	160,046
10/06/2026	23.00	23.09	22.81	22.81	-0.39%	75,746
10/05/2026	22.91	23.12	22.85	22.90	-0.04%	69,091
10/02/2026	23.00	23.23	22.85	22.91	+0.48%	93,613
10/01/2026	22.62	22.87	22.45	22.80	+0.84%	90,359
09/30/2026	22.87	22.93	22.55	22.61	-0.83%	100,335
09/29/2026	23.08	23.22	22.71	22.80	-0.87%	53,152
09/28/2026	23.05	23.13	22.86	23.00	+0.04%	56,774
09/25/2026	22.90	23.22	22.86	22.99	+0.61%	60,041
09/24/2026	22.83	23.07	22.71	22.85	+0.70%	58,279
09/23/2026	23.12	23.32	22.65	22.69	-2.02%	58,809
09/22/2026	23.25	23.44	23.04	23.16	+0.56%	54,612
09/21/2026	23.05	23.38	23.01	23.03	-0.09%	70,269
09/18/2026	22.82	23.20	22.71	23.05	+0.13%	86,683
09/17/2026	23.30	23.56	22.85	23.02	+0.17%	81,402
09/16/2026	23.55	23.55	22.72	22.98	-1.62%	105,289
09/15/2026	23.34	23.85	23.31	23.36	+0.56%	61,101
09/14/2026	23.11	23.57	23.03	23.23	+1.21%	92,884
09/11/2026	23.25	23.50	22.78	22.95	-0.60%	85,950
09/10/2026	22.74	23.46	22.60	23.09	+1.00%	71,507
09/09/2026	23.33	23.48	22.74	22.86	-1.92%	175,014
09/08/2026	22.88	24.02	22.34	23.31	+0.21%	344,359
09/04/2026	23.11	23.56	22.93	23.26	+0.13%	36,082
09/03/2026	23.12	23.29	23.04	23.23	+1.35%	25,224
09/02/2026	22.56	23.38	22.56	22.92	+2.04%	53,707
09/01/2026	22.85	22.94	22.32	22.46	-1.23%	31,956
08/31/2026	22.65	23.00	22.55	22.74	-0.41%	42,055
08/28/2026	22.49	22.93	22.36	22.84	+1.53%	43,497
08/27/2026	22.47	22.70	22.22	22.49	-0.44%	53,021
08/26/2026	22.79	22.98	22.24	22.59	-0.87%	68,842
08/25/2026	23.14	23.19	22.59	22.79	-0.65%	18,319
08/24/2026	23.19	23.21	22.38	22.94	-0.90%	86,997
08/21/2026	23.08	23.40	22.78	23.15	+1.00%	23,902
08/20/2026	22.66	23.24	22.66	22.92	+0.66%	171,985
08/19/2026	23.25	23.79	22.77	22.77	-0.39%	42,185
08/18/2026	22.99	23.33	22.83	22.86	-0.56%	29,142
08/17/2026	23.05	23.33	22.82	22.99	-0.69%	23,372
08/14/2026	23.08	23.39	23.08	23.15	-0.04%	14,412
08/13/2026	23.37	23.57	23.15	23.16	+0.22%	17,234
08/12/2026	23.36	23.51	23.11	23.11	-0.09%	26,947
08/11/2026	23.00	23.37	22.81	23.13	+1.22%	18,771
08/10/2026	23.10	23.79	22.65	22.85	-1.59%	60,595
08/07/2026	23.39	23.39	22.97	23.22	-0.13%	16,140
08/06/2026	23.83	23.83	23.19	23.25	-1.77%	24,890
08/05/2026	23.61	23.71	23.01	23.67	+0.25%	24,669
08/05/2026	$0.10 Dividend
08/04/2026	23.51	24.05	23.51	23.61	+0.59%	46,394
08/03/2026	23.20	23.68	23.20	23.47	+2.03%	36,163
07/31/2026	22.70	23.02	22.16	23.00	+0.56%	38,115
07/30/2026	23.10	23.26	22.74	22.87	-0.65%	29,196
07/29/2026	23.28	23.59	23.00	23.02	-1.53%	32,987
07/28/2026	23.21	23.59	23.18	23.38	+1.25%	41,864
07/27/2026	22.60	23.09	22.37	23.09	+4.25%	39,138
07/24/2026	22.08	22.59	21.77	22.15	+0.99%	47,430
07/23/2026	21.71	22.82	21.60	21.93	-0.27%	50,227
07/22/2026	22.70	23.19	21.46	21.99	+1.14%	40,677
07/22/2026	$0.50 Earnings
07/21/2026	21.57	22.30	21.53	21.74	+0.64%	26,094
07/20/2026	22.32	22.35	21.60	21.60	-1.76%	23,130
07/17/2026	22.55	22.94	21.57	21.99	-3.23%	33,242
07/16/2026	21.75	23.08	21.75	22.73	+4.47%	65,227
07/15/2026	21.36	22.27	21.36	21.75	+0.64%	35,171
07/14/2026	21.73	22.10	21.52	21.61	-0.59%	28,895
07/13/2026	20.83	22.23	20.83	21.74	+0.41%	25,998
07/10/2026	21.57	21.81	21.47	21.65	-0.18%	31,838
07/09/2026	21.32	21.89	21.32	21.69	+1.63%	20,182
07/08/2026	21.57	22.01	21.34	21.35	-1.60%	29,925
07/07/2026	22.10	22.15	21.63	21.69	-1.04%	25,906
07/06/2026	22.59	22.59	21.52	21.92	-0.27%	25,807
07/02/2026	22.39	22.59	21.97	21.98	-1.60%	24,230
07/01/2026	21.94	22.56	20.83	22.34	+3.35%	40,220
06/30/2026	21.81	21.90	21.36	21.61	-0.32%	58,301
06/29/2026	20.89	21.86	20.89	21.68	-0.59%	38,591
06/26/2026	21.81	22.54	21.32	21.81	+0.27%	283,932