JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	126.14	129.29	123.88	125.15	125.15	-2.81%	521,743
Apr 1, 2026	129.40	130.78	127.92	128.77	128.77	0.70%	342,836
Mar 31, 2026	125.78	129.27	122.66	127.87	127.87	4.14%	581,688
Mar 30, 2026	124.59	127.26	121.92	122.79	122.79	-0.57%	521,157
Mar 27, 2026	129.28	130.60	123.41	123.50	123.50	-5.72%	548,848
Mar 26, 2026	131.70	136.30	130.03	130.99	130.99	-0.41%	589,132
Mar 25, 2026	128.59	132.96	128.14	131.53	131.53	3.84%	513,218
Mar 24, 2026	126.42	128.62	124.17	126.67	126.67	-0.97%	564,642
Mar 23, 2026	130.40	132.66	127.91	127.91	127.91	0.72%	623,753
Mar 20, 2026	133.09	133.09	125.45	127.00	127.00	-2.47%	1,310,501
Mar 19, 2026	128.40	131.91	126.27	130.22	130.22	0.07%	592,958
Mar 18, 2026	133.70	133.98	129.95	130.13	130.13	-3.26%	628,492
Mar 17, 2026	129.97	134.77	129.97	134.51	134.51	4.20%	866,933
Mar 16, 2026	130.89	132.99	128.79	129.09	129.09	-0.42%	548,105
Mar 13, 2026	136.42	136.42	128.66	129.64	129.64	-4.16%	1,220,808
Mar 12, 2026	139.80	141.94	135.11	135.27	135.27	-4.76%	639,753
Mar 11, 2026	141.16	142.14	138.15	142.03	142.03	0.72%	730,146
Mar 10, 2026	149.74	149.74	140.29	141.01	141.01	-5.89%	824,261
Mar 9, 2026	148.23	150.89	144.92	149.83	149.83	0.72%	765,264
Mar 6, 2026	148.45	150.22	145.97	148.76	148.66	-2.61%	1,120,007
Mar 5, 2026	152.00	155.06	149.46	152.75	152.65	-1.40%	843,179
Mar 4, 2026	153.50	155.25	151.81	154.92	154.82	1.21%	427,157
Mar 3, 2026	150.51	153.14	147.83	153.07	152.97	-0.85%	769,873
Mar 2, 2026	151.39	155.00	150.36	154.39	154.29	0.25%	620,114
Feb 27, 2026	155.73	156.80	153.31	154.00	153.90	-2.30%	543,122
Feb 26, 2026	157.26	159.57	154.36	157.62	157.51	0.53%	770,667
Feb 25, 2026	163.79	165.64	154.94	156.79	156.68	-4.31%	1,354,600
Feb 24, 2026	162.35	168.99	157.73	163.86	163.75	0.28%	1,139,668
Feb 23, 2026	163.54	166.16	161.46	163.40	163.29	-0.92%	561,156
Feb 20, 2026	162.31	165.92	162.11	164.91	164.80	1.43%	432,919
Feb 19, 2026	162.21	163.83	161.55	162.58	162.47	-0.29%	265,910
Feb 18, 2026	163.59	166.00	162.58	163.05	162.94	-0.13%	411,556
Feb 17, 2026	164.13	164.55	160.14	163.26	163.15	-0.29%	547,468
Feb 13, 2026	163.65	166.12	162.86	163.74	163.63	0.23%	395,788
Feb 12, 2026	167.00	169.35	162.31	163.36	163.25	-1.21%	452,265
Feb 11, 2026	167.36	169.76	163.54	165.36	165.25	-0.39%	432,018
Feb 10, 2026	167.07	167.65	164.95	166.00	165.89	-0.25%	505,634
Feb 9, 2026	167.80	170.19	166.24	166.41	166.30	-1.27%	628,504
Feb 6, 2026	163.83	169.72	163.83	168.55	168.44	3.46%	567,471
Feb 5, 2026	165.82	167.15	162.16	162.92	162.81	-1.52%	351,172
Feb 4, 2026	163.00	167.00	161.95	165.43	165.32	2.21%	500,026
Feb 3, 2026	164.27	165.55	159.56	161.86	161.75	-0.91%	435,582
Feb 2, 2026	157.66	163.88	157.46	163.35	163.24	3.84%	717,909
Jan 30, 2026	156.92	159.50	154.12	157.31	157.20	-0.78%	590,337
Jan 29, 2026	159.38	159.38	155.47	158.55	158.44	0.70%	352,029
Jan 28, 2026	154.53	158.51	152.89	157.45	157.34	1.52%	484,811
Jan 27, 2026	156.29	156.37	154.01	155.09	154.99	-0.30%	310,607
Jan 26, 2026	154.33	155.87	152.80	155.55	155.45	0.86%	374,797
Jan 23, 2026	157.26	157.26	152.43	154.23	154.13	-2.03%	386,781
Jan 22, 2026	158.43	159.04	156.48	157.42	157.31	-0.45%	298,226