Get the Stockscreener App
22.24
0.25%
-0.0549
John Hancock Mortgage Backed Securities Etf Stock (JHMB) Price History
The historical daily chart and data for John Hancock Mortgage Backed Securities Etf stock (JHMB), show that the latest closing stock price as of December 04, 2025, is $22.24.
- John Hancock Mortgage Backed Securities Etf all-time high stock price is $22.79, occurred on September 16, 2024.
- The lowest John Hancock Mortgage Backed Securities Etf stock price recorded was $20.20 on October 19, 2023. Since then, John Hancock Mortgage Backed Securities Etf's stock price has risen over 10.08% to $22.24 now.
- The 52-week high stock price for JHMB is $22.60, representing a 1.64% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for JHMB is $21.13, indicating a -4.97% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about JHMB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $22.25 | $22.23 | $0.02 | 60,035.0 | -0.25% |
| Dec 03, 2025 | $22.29 | $22.26 | $0.03 | 13,773.0 | +0.09% |
| Dec 02, 2025 | $22.27 | $22.22 | $0.05 | 34,115.0 | +0.09% |
| Dec 01, 2025 | $22.37 | $22.23 | $0.14 | 23,141.0 | -0.27% |
| Nov 28, 2025 | $22.32 | $22.27 | $0.05 | 8,392.0 | -0.04% |
| Nov 26, 2025 | $22.38 | $22.28 | $0.10 | 28,004.0 | +0.09% |
| Nov 25, 2025 | $22.34 | $22.27 | $0.075 | 36,890.0 | +0.22% |
| Nov 24, 2025 | $22.36 | $22.22 | $0.14 | 33,292.0 | -0.27% |
| Nov 21, 2025 | $22.38 | $22.27 | $0.108 | 26,748.0 | +0.31% |
| Nov 20, 2025 | $22.28 | $22.21 | $0.07 | 44,010.0 | +0.04% |
| Nov 19, 2025 | $22.36 | $22.21 | $0.1499 | 29,797.0 | -0.04% |
| Nov 18, 2025 | $22.29 | $22.21 | $0.08 | 34,460.0 | +0.04% |
| Nov 17, 2025 | $22.30 | $22.21 | $0.09 | 33,768.0 | +0.05% |
| Nov 14, 2025 | $22.32 | $22.22 | $0.10 | 13,474.0 | -0.22% |
| Nov 13, 2025 | $22.41 | $22.25 | $0.1569 | 30,773.0 | -0.22% |
| Nov 12, 2025 | $22.34 | $22.30 | $0.0373 | 27,919.0 | +0.06% |
| Nov 11, 2025 | $22.33 | $22.28 | $0.049 | 11,625.0 | +0.23% |
| Nov 10, 2025 | $22.27 | $22.23 | $0.04 | 47,078.0 | -0.05% |
| Nov 07, 2025 | $22.34 | $22.23 | $0.11 | 107,040.0 | +0.02% |
| Nov 06, 2025 | $22.28 | $22.24 | $0.04 | 33,408.0 | +0.27% |
| Nov 05, 2025 | $22.27 | $22.17 | $0.10 | 36,569.0 | -0.31% |
John Hancock Mortgage Backed Securities Etf Stock (JHMB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of John Hancock Mortgage Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JHMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of John Hancock Mortgage Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
John Hancock Mortgage Backed Securities Etf Stock (JHMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.37 | $22.22 | $0.15 | 191,099.0 | -0.34% |
| Nov, 2025 | $22.41 | $22.16 | $0.25 | 988,400.0 | +0.36% |
| Oct, 2025 | $22.60 | $22.10 | $0.50 | 774,304.0 | +0.45% |
| Sep, 2025 | $22.45 | $21.59 | $0.86 | 1,008,332.0 | +0.68% |
| Aug, 2025 | $22.07 | $21.76 | $0.3099 | 297,497.0 | +1.24% |
| Jul, 2025 | $21.87 | $21.56 | $0.31 | 819,315.0 | -0.72% |
| Jun, 2025 | $21.92 | $21.42 | $0.50 | 788,848.0 | +1.29% |
| May, 2025 | $21.90 | $21.36 | $0.535 | 702,317.0 | -1.22% |
| Apr, 2025 | $22.39 | $21.29 | $1.11 | 1,250,107.0 | -0.15% |
| Mar, 2025 | $22.05 | $21.70 | $0.35 | 2,201,540.0 | -0.43% |
| Feb, 2025 | $22.00 | $21.41 | $0.585 | 532,753.0 | +2.23% |
| Jan, 2025 | $21.68 | $21.13 | $0.55 | 607,984.0 | +0.07% |
John Hancock Mortgage Backed Securities Etf Stock (JHMB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.11 | $21.29 | $0.82 | 454,573.0 | -2.06% |
| Nov, 2024 | $21.91 | $21.57 | $0.3401 | 536,607.0 | +0.88% |
| Oct, 2024 | $22.52 | $21.60 | $0.92 | 751,898.0 | -2.91% |
| Sep, 2024 | $22.79 | $22.20 | $0.59 | 223,054.0 | +0.80% |
| Aug, 2024 | $22.41 | $22.02 | $0.39 | 90,286.0 | +1.19% |
| Jul, 2024 | $21.91 | $21.34 | $0.5718 | 205,149.0 | +1.92% |
| Jun, 2024 | $21.73 | $21.31 | $0.42 | 45,124.0 | +0.99% |
| May, 2024 | $21.56 | $20.97 | $0.59 | 92,716.0 | +1.56% |
| Apr, 2024 | $21.64 | $20.92 | $0.72 | 47,212.0 | -2.84% |
| Mar, 2024 | $21.76 | $21.35 | $0.4061 | 97,388.0 | +0.75% |
| Feb, 2024 | $21.95 | $21.22 | $0.73 | 599,893.0 | -1.57% |
| Jan, 2024 | $21.83 | $21.49 | $0.3399 | 71,707.0 | -0.15% |
John Hancock Mortgage Backed Securities Etf Stock (JHMB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.89 | $21.12 | $0.765 | 527,542.0 | +3.24% |
| Nov, 2023 | $21.27 | $20.37 | $0.90 | 317,832.0 | +4.03% |
| Oct, 2023 | $20.76 | $20.20 | $0.5601 | 65,391.0 | +0.00% |
0.01%
0.01%
Cap:
|
Volume (24h):