Skip to main content
logo
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
120.06
-0.75 (-0.62%)
At close: Jun 24, 2025, 4:00 PM
120.06
0.00 (0.00%)
After-hours: Jun 24, 2025, 7:00 PM EDT

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025122.00122.58119.95120.06120.06-0.62%538,807
Jun 23, 2025118.86120.91117.04120.81120.811.76%377,221
Jun 20, 2025119.94120.92118.41118.72118.72-0.54%578,146
Jun 18, 2025118.80121.29118.80119.37119.370.19%364,077
Jun 17, 2025119.84121.07118.78119.14119.14-1.82%386,474
Jun 16, 2025119.29121.48118.87121.35121.352.93%398,803
Jun 13, 2025118.99119.63117.09117.89117.89-2.17%308,412
Jun 12, 2025120.74121.38119.77120.51120.51-0.99%422,801
Jun 11, 2025123.54124.20121.12121.71121.71-1.34%379,028
Jun 10, 2025123.93124.39122.10123.36123.36-0.34%310,173
Jun 9, 2025122.70124.59121.08123.78123.781.58%364,514
Jun 6, 2025122.63123.01120.67121.86121.861.13%374,684
Jun 5, 2025118.77121.19118.62120.50120.501.70%618,835
Jun 4, 2025116.72119.66116.72118.49118.491.34%494,392
Jun 3, 2025114.00117.10112.87116.92116.923.65%509,094
Jun 2, 2025113.69113.69111.97112.80112.80-1.75%332,336
May 30, 2025115.32116.15113.88114.81114.81-1.67%403,885
May 29, 2025117.07117.65116.07116.76116.76-0.11%304,068
May 28, 2025118.39119.57116.37116.89116.89-1.23%317,790
May 27, 2025115.78119.26114.89118.35118.354.44%471,807
May 23, 2025112.15114.71111.07113.32113.22-1.03%365,930
May 22, 2025113.44115.82112.97114.50114.400.39%304,618
May 21, 2025116.55117.22113.92114.06113.96-2.96%534,767
May 20, 2025118.34119.24117.20117.54117.44-1.00%273,810
May 19, 2025116.36118.88116.36118.73118.63-0.49%283,102
May 16, 2025118.53119.98116.70119.31119.210.65%418,132
May 15, 2025116.26118.88115.41118.54118.441.29%508,555
May 14, 2025118.50120.24116.79117.03116.93-1.47%546,748
May 13, 2025118.45120.39118.20118.78118.680.94%456,707
May 12, 2025117.49119.50116.93117.67117.574.69%590,742
May 9, 2025112.10113.09111.35112.40112.310.30%604,899
May 8, 2025108.79113.44107.64112.06111.975.47%730,365
May 7, 2025105.87109.17105.27106.25106.161.23%700,103
May 6, 2025102.66106.2899.84104.96104.872.31%754,599
May 5, 2025107.00107.00102.47102.59102.50-4.26%834,817
May 2, 2025108.00108.91105.96107.16107.071.58%441,548
May 1, 2025106.64106.65104.85105.49105.400.22%356,555
Apr 30, 2025104.66105.82100.11105.26105.17-0.23%576,432
Apr 29, 2025103.35106.70103.35105.50105.412.05%512,146
Apr 28, 2025103.03105.30101.78103.38103.290.29%489,981
Apr 25, 2025101.99104.13101.62103.08102.990.35%349,117
Apr 24, 202598.94103.3998.30102.72102.633.90%524,812
Apr 23, 202597.60101.5396.9298.8698.784.37%626,865
Apr 22, 202592.9895.0091.7894.7294.643.43%556,466
Apr 21, 202592.8092.9590.2191.5891.50-2.85%376,303
Apr 17, 202595.0696.1493.9894.2794.19-1.10%387,309
Apr 16, 202595.3697.7494.4895.3295.24-0.99%502,159
Apr 15, 202596.0098.7195.7796.2796.19-0.25%398,539
Apr 14, 202597.1398.7193.9496.5196.430.62%647,453
Apr 11, 202595.4596.5391.3495.9295.840.06%986,410