Skip to main content
logo
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
129.64
-5.63 (-4.16%)
At close: Mar 13, 2026, 4:00 PM EDT
129.61
-0.03 (-0.02%)
After-hours: Mar 13, 2026, 7:00 PM EDT

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026136.42136.42128.66129.64129.64-4.16%1,220,808
Mar 12, 2026139.80141.94135.11135.27135.27-4.76%639,753
Mar 11, 2026141.16142.14138.15142.03142.030.72%730,146
Mar 10, 2026149.74149.74140.29141.01141.01-5.89%824,261
Mar 9, 2026148.23150.89144.92149.83149.830.72%765,264
Mar 6, 2026148.45150.22145.97148.76148.66-2.61%1,120,007
Mar 5, 2026152.00155.06149.46152.75152.65-1.40%843,179
Mar 4, 2026153.50155.25151.81154.92154.821.21%427,157
Mar 3, 2026150.51153.14147.83153.07152.97-0.85%769,873
Mar 2, 2026151.39155.00150.36154.39154.290.25%620,114
Feb 27, 2026155.73156.80153.31154.00153.90-2.30%543,122
Feb 26, 2026157.26159.57154.36157.62157.510.53%770,667
Feb 25, 2026163.79165.64154.94156.79156.68-4.31%1,354,600
Feb 24, 2026162.35168.99157.73163.86163.750.28%1,139,668
Feb 23, 2026163.54166.16161.46163.40163.29-0.92%561,156
Feb 20, 2026162.31165.92162.11164.91164.801.43%432,919
Feb 19, 2026162.21163.83161.55162.58162.47-0.29%265,910
Feb 18, 2026163.59166.00162.58163.05162.94-0.13%411,556
Feb 17, 2026164.13164.55160.14163.26163.15-0.29%547,468
Feb 13, 2026163.65166.12162.86163.74163.630.23%395,788
Feb 12, 2026167.00169.35162.31163.36163.25-1.21%452,265
Feb 11, 2026167.36169.76163.54165.36165.25-0.39%432,018
Feb 10, 2026167.07167.65164.95166.00165.89-0.25%505,634
Feb 9, 2026167.80170.19166.24166.41166.30-1.27%628,504
Feb 6, 2026163.83169.72163.83168.55168.443.46%567,471
Feb 5, 2026165.82167.15162.16162.92162.81-1.52%351,172
Feb 4, 2026163.00167.00161.95165.43165.322.21%500,026
Feb 3, 2026164.27165.55159.56161.86161.75-0.91%435,582
Feb 2, 2026157.66163.88157.46163.35163.243.84%717,909
Jan 30, 2026156.92159.50154.12157.31157.20-0.78%590,337
Jan 29, 2026159.38159.38155.47158.55158.440.70%352,029
Jan 28, 2026154.53158.51152.89157.45157.341.52%484,811
Jan 27, 2026156.29156.37154.01155.09154.99-0.30%310,607
Jan 26, 2026154.33155.87152.80155.55155.450.86%374,797
Jan 23, 2026157.26157.26152.43154.23154.13-2.03%386,781
Jan 22, 2026158.43159.04156.48157.42157.31-0.45%298,226
Jan 21, 2026153.24158.51153.24158.13158.023.11%561,838
Jan 20, 2026155.45157.33152.18153.36153.26-3.47%475,740
Jan 16, 2026158.50160.08158.05158.88158.77-0.12%433,315
Jan 15, 2026156.72160.40156.41159.07158.962.06%543,928
Jan 14, 2026156.62157.01154.58155.86155.76-0.28%477,360
Jan 13, 2026155.11158.14154.99156.29156.180.78%530,430
Jan 12, 2026154.61155.92153.29155.08154.98-0.62%530,122
Jan 9, 2026159.48160.84155.07156.04155.94-2.21%478,370
Jan 8, 2026158.17160.47158.17159.56159.450.79%616,368
Jan 7, 2026154.15158.83153.21158.31158.202.69%836,099
Jan 6, 2026150.00154.50149.05154.17154.070.85%572,103
Jan 5, 2026149.90155.39149.90152.87152.771.51%387,600
Jan 2, 2026151.14152.05149.09150.59150.49-0.05%499,147
Dec 31, 2025153.86154.13150.58150.67150.57-1.78%295,785