Get the Stockscreener App
21.93
0.21%
0.045
After Hours:
21.93
0.005
+0.02%
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 May 26, 2026, is $21.93.
- 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 8.54% to $21.93 now.
- The 52-week high stock price for JHMB is $22.60, representing a 3.08% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for JHMB is $21.42, indicating a -2.30% decrease from the current share price, occurred on June 09, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $21.94 | $21.91 | $0.03 | 25,783.0 | +0.21% |
| May 22, 2026 | $21.88 | $21.82 | $0.06 | 23,523.0 | +0.19% |
| May 21, 2026 | $21.85 | $21.75 | $0.10 | 40,049.0 | +0.15% |
| May 20, 2026 | $21.80 | $21.70 | $0.105 | 137,781.0 | +0.46% |
| May 19, 2026 | $21.77 | $21.70 | $0.075 | 20,995.0 | -0.23% |
| May 18, 2026 | $21.80 | $21.72 | $0.0785 | 21,341.0 | -0.18% |
| May 15, 2026 | $21.86 | $21.80 | $0.065 | 16,903.0 | -0.55% |
| May 14, 2026 | $21.96 | $21.91 | $0.045 | 29,484.0 | -0.02% |
| May 13, 2026 | $21.92 | $21.88 | $0.0365 | 15,853.0 | -0.02% |
| May 12, 2026 | $21.98 | $21.92 | $0.06 | 27,157.0 | -0.32% |
| May 11, 2026 | $22.01 | $21.96 | $0.05 | 412,535.0 | -0.16% |
| May 08, 2026 | $22.08 | $22.02 | $0.06 | 12,032.0 | +0.27% |
| May 07, 2026 | $22.04 | $21.97 | $0.0719 | 25,285.0 | -0.16% |
| May 06, 2026 | $22.03 | $21.98 | $0.05 | 38,600.0 | +0.36% |
| May 05, 2026 | $21.93 | $21.89 | $0.0417 | 38,969.0 | +0.21% |
| May 04, 2026 | $21.96 | $21.88 | $0.08 | 23,309.0 | -0.31% |
| May 01, 2026 | $22.00 | $21.95 | $0.0515 | 71,645.0 | +0.13% |
| Apr 30, 2026 | $22.02 | $21.91 | $0.11 | 37,517.0 | -0.14% |
| Apr 29, 2026 | $21.98 | $21.94 | $0.04 | 152,744.0 | -0.27% |
| Apr 28, 2026 | $22.06 | $21.99 | $0.07 | 23,183.0 | -0.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $22.08 | $21.70 | $0.385 | 1,007,027.0 | +0.02% |
| Apr, 2026 | $22.35 | $21.91 | $0.44 | 1,234,792.0 | -0.42% |
| Mar, 2026 | $22.52 | $21.75 | $0.77 | 665,629.0 | -2.42% |
| Feb, 2026 | $22.57 | $22.15 | $0.4161 | 806,748.0 | +1.53% |
| Jan, 2026 | $22.39 | $22.12 | $0.27 | 1,703,387.0 | +0.27% |
John Hancock Mortgage Backed Securities Etf Stock (JHMB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.37 | $22.13 | $0.24 | 527,373.0 | -0.38% |
| 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% |
0.58%
Cap:
|
Volume (24h):