Skip to main content
logo
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
163.22
-1.69 (-1.02%)
Feb 23, 2026, 1:32 PM EST - Market open

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026163.54166.16161.67161.69--1.95%179,806
Feb 20, 2026162.31165.92162.11164.91164.911.43%428,293
Feb 19, 2026162.21163.83161.55162.58162.58-0.29%254,516
Feb 18, 2026163.59166.00162.58163.05163.05-0.13%410,987
Feb 17, 2026164.13164.55160.14163.26163.26-0.29%530,305
Feb 13, 2026163.65166.12162.86163.74163.740.23%395,788
Feb 12, 2026167.00169.35162.31163.36163.36-1.21%451,499
Feb 11, 2026167.36169.76163.54165.36165.36-0.39%424,194
Feb 10, 2026167.07167.65164.95166.00166.00-0.25%496,521
Feb 9, 2026167.80170.19166.24166.41166.41-1.27%624,921
Feb 6, 2026163.83169.72163.83168.55168.553.46%562,180
Feb 5, 2026165.82167.15162.16162.92162.92-1.52%351,172
Feb 4, 2026163.00167.00161.95165.43165.432.21%499,590
Feb 3, 2026164.27165.55159.56161.86161.86-0.91%434,359
Feb 2, 2026157.66163.88157.46163.35163.353.84%714,859
Jan 30, 2026156.92159.50154.12157.31157.31-0.78%583,208
Jan 29, 2026159.38159.38155.47158.55158.550.70%351,103
Jan 28, 2026154.53158.51152.89157.45157.451.52%460,882
Jan 27, 2026156.29156.37154.01155.09155.09-0.30%310,607
Jan 26, 2026154.33155.87152.80155.55155.550.86%374,797
Jan 23, 2026157.26157.26152.43154.23154.23-2.03%386,781
Jan 22, 2026158.43159.04156.48157.42157.42-0.45%298,226
Jan 21, 2026153.24158.51153.24158.13158.133.11%522,828
Jan 20, 2026155.45157.33152.18153.36153.36-3.47%447,985
Jan 16, 2026158.50160.08158.05158.88158.88-0.12%348,585
Jan 15, 2026156.72160.40156.41159.07159.072.06%542,467
Jan 14, 2026156.62157.01154.58155.86155.86-0.28%477,195
Jan 13, 2026155.11158.14154.99156.29156.290.78%502,801
Jan 12, 2026154.61155.92153.29155.08155.08-0.62%530,076
Jan 9, 2026159.48160.84155.07156.04156.04-2.21%478,026
Jan 8, 2026158.17160.47158.17159.56159.560.79%616,343
Jan 7, 2026154.15158.83153.21158.31158.312.69%836,099
Jan 6, 2026150.00154.50149.05154.17154.170.85%556,001
Jan 5, 2026149.90155.39149.90152.87152.871.51%387,600
Jan 2, 2026151.14152.05149.09150.59150.59-0.05%499,147
Dec 31, 2025153.86154.13150.58150.67150.67-1.78%281,903
Dec 30, 2025155.32156.10153.09153.40153.40-1.27%311,132
Dec 29, 2025154.95156.10153.16155.37155.370.21%366,964
Dec 26, 2025154.32155.36150.71155.05155.05-0.04%179,024
Dec 24, 2025155.25156.11154.65155.11155.110.08%147,322
Dec 23, 2025155.38157.22154.86154.99154.99-0.40%347,371
Dec 22, 2025154.49156.58154.11155.62155.620.80%312,818
Dec 19, 2025151.31154.54151.31154.39154.391.70%1,092,076
Dec 18, 2025152.89154.83151.20151.81151.81-0.12%363,511
Dec 17, 2025151.72155.99151.51152.00152.00-0.48%429,232
Dec 16, 2025155.40155.84152.33152.74152.74-1.55%470,926
Dec 15, 2025155.50155.90154.08155.14155.140.35%369,656
Dec 12, 2025155.38155.54153.14154.60154.50-0.61%438,029
Dec 11, 2025153.80156.46152.50155.55155.451.14%649,931
Dec 10, 2025142.00154.65141.40153.80153.7011.60%1,533,170