Get the Stockscreener App
22.41
0.47%
0.105
After Hours:
22.41
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 February 12, 2026, is $22.41.
- 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 10.94% to $22.41 now.
- The 52-week high stock price for JHMB is $22.60, representing a 0.85% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for JHMB is $21.29, indicating a -5.00% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $22.44 | $22.33 | $0.1068 | 21,901.0 | +0.47% |
| Feb 11, 2026 | $22.37 | $22.30 | $0.0749 | 55,370.0 | -0.09% |
| Feb 10, 2026 | $22.37 | $22.32 | $0.0487 | 22,521.0 | +0.20% |
| Feb 09, 2026 | $22.31 | $22.27 | $0.04 | 17,812.0 | +0.02% |
| Feb 06, 2026 | $22.28 | $22.24 | $0.04 | 21,818.0 | +0.13% |
| Feb 05, 2026 | $22.25 | $22.19 | $0.0599 | 18,232.0 | +0.36% |
| Feb 04, 2026 | $22.21 | $22.15 | $0.0561 | 54,296.0 | -0.11% |
| Feb 03, 2026 | $22.20 | $22.17 | $0.0299 | 25,070.0 | -0.05% |
| Feb 02, 2026 | $22.24 | $22.19 | $0.05 | 54,669.0 | -0.09% |
| Jan 30, 2026 | $22.28 | $22.21 | $0.07 | 163,435.0 | -0.09% |
| Jan 29, 2026 | $22.27 | $22.16 | $0.101 | 353,929.0 | -0.09% |
| Jan 28, 2026 | $22.27 | $22.21 | $0.0599 | 69,592.0 | -0.13% |
| Jan 27, 2026 | $22.30 | $22.26 | $0.0399 | 92,356.0 | +0.02% |
| Jan 26, 2026 | $22.30 | $22.26 | $0.04 | 145,582.0 | -0.25% |
| Jan 23, 2026 | $22.34 | $22.20 | $0.145 | 318,462.0 | +0.59% |
| Jan 22, 2026 | $22.21 | $22.16 | $0.0499 | 39,836.0 | +0.11% |
| Jan 21, 2026 | $22.26 | $22.16 | $0.10 | 15,666.0 | +0.16% |
| Jan 20, 2026 | $22.24 | $22.15 | $0.09 | 43,616.0 | -0.54% |
| Jan 16, 2026 | $22.27 | $22.22 | $0.05 | 100,903.0 | -0.04% |
| Jan 15, 2026 | $22.34 | $22.27 | $0.07 | 78,196.0 | -0.09% |
| Jan 14, 2026 | $22.30 | $22.28 | $0.02 | 33,826.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $22.44 | $22.15 | $0.2861 | 313,590.0 | +0.85% |
| 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% |
1.07%
Cap:
|
Volume (24h):