Skip to main content
logo
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
146.35
+1.52 (1.05%)
Oct 6, 2025, 2:08 PM EDT - Market open

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025143.99147.23142.55144.83144.831.07%510,438
Oct 2, 2025141.91143.50140.87143.30143.301.54%450,721
Oct 1, 2025139.69141.95138.17141.12141.120.48%344,483
Sep 30, 2025137.50140.80136.61140.45140.452.40%661,779
Sep 29, 2025137.53138.00136.37137.16137.16-0.14%327,000
Sep 26, 2025136.16139.06135.86137.35137.350.77%473,824
Sep 25, 2025135.05136.44133.30136.30136.30-0.01%442,499
Sep 24, 2025137.53139.01135.80136.31136.31-1.16%507,801
Sep 23, 2025137.31138.81136.89137.91137.910.54%609,412
Sep 22, 2025134.07137.69132.95137.17137.171.73%480,052
Sep 19, 2025136.13136.85134.66134.84134.84-0.65%2,717,627
Sep 18, 2025135.89137.60134.27135.72135.720.53%511,581
Sep 17, 2025136.03139.30134.79135.01135.01-0.77%551,518
Sep 16, 2025137.52138.70135.75136.06136.06-1.29%395,461
Sep 15, 2025138.55140.04136.46137.84137.840.28%466,061
Sep 12, 2025138.24139.45137.40137.45137.45-1.92%358,503
Sep 11, 2025136.98140.60136.53140.14140.142.65%502,956
Sep 10, 2025137.20141.30135.83136.52136.52-1.86%689,175
Sep 9, 2025140.96140.96138.80139.11139.11-1.85%515,976
Sep 8, 2025142.00143.03140.22141.73141.730.17%580,725
Sep 5, 2025141.71143.86138.75141.49141.49-0.16%1,531,265
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