Skip to main content
logo
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
141.71
+0.27 (0.19%)
At close: Sep 4, 2025, 4:00 PM
141.71
0.00 (0.00%)
After-hours: Sep 4, 2025, 7:00 PM EDT

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025137.48143.02137.08141.71141.710.19%901,418
Sep 3, 2025141.85142.91140.37141.44141.44-0.53%391,607
Sep 2, 2025140.78142.41140.14142.19142.19-0.77%300,931
Aug 29, 2025144.70144.70142.25143.29143.29-0.53%273,562
Aug 28, 2025145.15145.15142.36144.06144.06-0.37%315,048
Aug 27, 2025144.24146.46143.94144.60144.60-0.63%307,137
Aug 26, 2025146.47148.20144.86145.52145.52-0.47%332,027
Aug 25, 2025146.27147.16144.64146.20146.20-1.02%362,019
Aug 22, 2025140.93148.77138.72147.70147.705.65%738,492
Aug 21, 2025138.85140.36137.66139.80139.800.21%249,474
Aug 20, 2025140.14140.21138.78139.51139.51-0.98%238,826
Aug 19, 2025139.76140.99138.76140.89140.891.21%268,807
Aug 18, 2025138.91140.67138.90139.21139.210.44%245,025
Aug 15, 2025140.25140.72138.51138.60138.50-1.23%289,809
Aug 14, 2025143.76144.55140.20140.33140.23-3.65%344,712
Aug 13, 2025142.49145.64141.43145.64145.543.43%567,576
Aug 12, 2025137.57141.20136.80140.81140.713.75%401,392
Aug 11, 2025136.54139.00135.67135.72135.62-0.01%277,089
Aug 8, 2025135.70136.71134.63135.74135.640.79%374,775
Aug 7, 2025138.50138.99133.28134.68134.58-1.05%596,675
Aug 6, 2025141.82142.38134.58136.11136.01-2.61%961,999
Aug 5, 2025136.87144.66136.87139.76139.664.60%1,303,045
Aug 4, 2025132.79135.11132.12133.62133.520.57%699,055
Aug 1, 2025134.59135.08131.36132.86132.77-3.58%686,823
Jul 31, 2025135.90138.03135.58137.80137.700.38%628,389
Jul 30, 2025136.89139.20135.06137.28137.180.09%506,169
Jul 29, 2025140.18140.38135.57137.15137.05-1.30%562,572
Jul 28, 2025139.09140.25137.32138.96138.86-0.04%540,044
Jul 25, 2025135.98139.06134.13139.02138.922.61%447,254
Jul 24, 2025134.87136.01133.82135.48135.380.06%321,874
Jul 23, 2025132.66136.31132.43135.40135.302.95%523,272
Jul 22, 2025128.13132.11126.76131.52131.431.99%468,996
Jul 21, 2025132.90133.34128.41128.95128.86-2.45%382,885
Jul 18, 2025134.34134.34131.46132.19132.10-0.98%454,796
Jul 17, 2025130.53134.82130.46133.50133.402.52%616,332
Jul 16, 2025128.09130.43127.52130.22130.132.09%504,729
Jul 15, 2025131.09131.28127.45127.55127.46-1.22%548,079
Jul 14, 2025131.79133.25128.76129.12129.03-3.10%471,281
Jul 11, 2025133.07134.58130.92133.25133.15-0.66%574,302
Jul 10, 2025130.52135.13129.80134.13134.032.77%671,753
Jul 9, 2025126.25130.52124.26130.52130.433.94%583,355
Jul 8, 2025124.76126.89124.41125.57125.481.46%460,923
Jul 7, 2025125.34126.20123.53123.76123.67-2.14%356,045
Jul 3, 2025127.09127.86125.47126.47126.380.35%149,897
Jul 2, 2025122.90126.60122.33126.03125.942.43%525,837
Jul 1, 2025118.96124.48118.72123.04122.952.31%360,192
Jun 30, 2025121.71121.82119.93120.26120.17-1.13%346,678
Jun 27, 2025120.00121.91119.08121.63121.541.60%1,724,454
Jun 26, 2025118.14119.71118.02119.71119.621.47%586,895
Jun 25, 2025120.25120.68117.87117.97117.89-1.74%367,660