Skip to main content
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
96.27
-0.24 (-0.25%)
Apr 15, 2025, 4:00 PM EDT - Market closed

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202596.0098.7195.7796.2796.27-0.25%398,539
Apr 14, 202597.1398.7193.9496.5196.510.62%647,453
Apr 11, 202595.4596.5391.3495.9295.920.06%986,410
Apr 10, 202599.61101.7393.9695.8695.86-6.49%818,263
Apr 9, 202594.76104.9890.08102.51102.517.31%2,018,616
Apr 8, 2025105.47105.4794.2195.5395.53-5.28%638,390
Apr 7, 202599.88106.7696.03100.86100.86-2.69%619,973
Apr 4, 2025109.19109.91100.33103.65103.65-7.86%925,824
Apr 3, 2025120.70121.73111.27112.49112.49-10.24%717,505
Apr 2, 2025123.13125.77122.67125.32125.321.00%274,862
Apr 1, 2025121.12124.12120.81124.08124.081.54%369,614
Mar 31, 2025121.26123.24118.10122.20122.20-0.03%404,842
Mar 28, 2025125.43125.98121.35122.24122.24-2.90%289,444
Mar 27, 2025126.53127.66123.98125.89125.89-0.69%364,437
Mar 26, 2025127.40129.29126.50126.77126.77-0.71%316,507
Mar 25, 2025126.34129.25126.34127.68127.68-0.42%489,364
Mar 24, 2025126.03128.82126.03128.22128.223.29%541,897
Mar 21, 2025125.21125.91123.23124.13124.13-1.16%922,712
Mar 20, 2025125.26126.64125.05125.59125.59-0.64%479,487
Mar 19, 2025126.12127.47124.00126.40126.40-0.02%560,613
Mar 18, 2025125.08126.87124.49126.42126.420.48%274,171
Mar 17, 2025122.74126.99122.54125.81125.811.86%309,196
Mar 14, 2025120.75124.50119.71123.51123.512.69%762,749
Mar 13, 2025123.49123.81120.16120.27120.27-3.16%373,500
Mar 12, 2025125.50127.86124.20124.20124.20-0.91%504,331
Mar 11, 2025128.06128.43123.93125.34125.34-1.77%574,069
Mar 10, 2025132.00132.34125.86127.60127.60-4.01%533,025
Mar 7, 2025131.96134.16131.24132.93132.831.42%500,483
Mar 6, 2025129.62133.26128.49131.07130.97-0.07%508,981
Mar 5, 2025132.70133.40130.60131.16131.06-0.55%528,544
Mar 4, 2025127.79135.00126.46131.88131.782.03%742,988
Mar 3, 2025132.16133.70129.14129.25129.15-2.08%419,043
Feb 28, 2025131.00134.50129.68132.00131.900.49%511,836
Feb 27, 2025133.00136.00131.19131.35131.25-2.88%520,962
Feb 26, 2025134.15139.05134.03135.25135.140.04%944,195
Feb 25, 2025119.50136.43117.28135.20135.0915.32%1,518,138
Feb 24, 2025117.22119.31116.64117.24117.15-1.41%588,498
Feb 21, 2025122.23122.52118.20118.92118.83-2.04%367,767
Feb 20, 2025122.80123.03121.01121.40121.31-0.90%289,488
Feb 19, 2025123.23123.90121.53122.50122.40-1.19%419,846
Feb 18, 2025123.50124.17122.14123.98123.880.02%428,644
Feb 14, 2025124.41125.11123.39123.96123.86-0.36%427,715
Feb 13, 2025125.80127.20124.00124.41124.31-1.03%375,206
Feb 12, 2025125.42127.32123.26125.71125.61-1.34%385,589
Feb 11, 2025124.68128.95124.08127.42127.32-0.72%237,560
Feb 10, 2025127.69129.71127.63128.34128.240.64%398,087
Feb 7, 2025129.80130.80127.49127.53127.43-1.90%298,490
Feb 6, 2025127.18130.44126.71130.00129.902.43%408,041
Feb 5, 2025129.00129.25125.13126.92126.82-0.89%420,427
Feb 4, 2025127.83130.74127.50128.06127.96-0.76%234,403