Skip to main content
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
114.81
-1.95 (-1.67%)
May 30, 2025, 4:00 PM - Market closed

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 10, 202599.61101.7393.9695.8695.78-6.49%818,263
Apr 9, 202594.76104.9890.08102.51102.427.31%2,018,616
Apr 8, 2025105.47105.4794.2195.5395.45-5.28%638,390
Apr 7, 202599.88106.7696.03100.86100.78-2.69%619,973
Apr 4, 2025109.19109.91100.33103.65103.56-7.86%925,824
Apr 3, 2025120.70121.73111.27112.49112.40-10.24%717,505
Apr 2, 2025123.13125.77122.67125.32125.211.00%274,862
Apr 1, 2025121.12124.12120.81124.08123.981.54%369,614
Mar 31, 2025121.26123.24118.10122.20122.10-0.03%404,842
Mar 28, 2025125.43125.98121.35122.24122.14-2.90%289,444
Mar 27, 2025126.53127.66123.98125.89125.78-0.69%364,437
Mar 26, 2025127.40129.29126.50126.77126.66-0.71%316,507
Mar 25, 2025126.34129.25126.34127.68127.57-0.42%489,364
Mar 24, 2025126.03128.82126.03128.22128.113.29%541,897
Mar 21, 2025125.21125.91123.23124.13124.03-1.16%922,712
Mar 20, 2025125.26126.64125.05125.59125.48-0.64%479,487