JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
127.60
-5.33 (-4.01%)
At close: Mar 10, 2025, 4:00 PM
99.83
-27.77 (-21.76%)
After-hours: Mar 10, 2025, 8:00 PM EST
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 132.00 | 132.34 | 125.86 | 127.60 | 127.60 | -4.01% | 533,025 |
| Mar 7, 2025 | 131.96 | 134.16 | 131.24 | 132.93 | 132.83 | 1.42% | 500,483 |
| Mar 6, 2025 | 129.62 | 133.26 | 128.49 | 131.07 | 130.97 | -0.07% | 508,981 |
| Mar 5, 2025 | 132.70 | 133.40 | 130.60 | 131.16 | 131.06 | -0.55% | 528,544 |
| Mar 4, 2025 | 127.79 | 135.00 | 126.46 | 131.88 | 131.78 | 2.03% | 742,988 |
| Mar 3, 2025 | 132.16 | 133.70 | 129.14 | 129.25 | 129.15 | -2.08% | 419,043 |
| Feb 28, 2025 | 131.00 | 134.50 | 129.68 | 132.00 | 131.90 | 0.49% | 511,836 |
| Feb 27, 2025 | 133.00 | 136.00 | 131.19 | 131.35 | 131.25 | -2.88% | 520,962 |
| Feb 26, 2025 | 134.15 | 139.05 | 134.03 | 135.25 | 135.14 | 0.04% | 944,195 |
| Feb 25, 2025 | 119.50 | 136.43 | 117.28 | 135.20 | 135.09 | 15.32% | 1,518,138 |
| Feb 24, 2025 | 117.22 | 119.31 | 116.64 | 117.24 | 117.15 | -1.41% | 588,498 |
| Feb 21, 2025 | 122.23 | 122.52 | 118.20 | 118.92 | 118.83 | -2.04% | 367,767 |
| Feb 20, 2025 | 122.80 | 123.03 | 121.01 | 121.40 | 121.31 | -0.90% | 289,488 |
| Feb 19, 2025 | 123.23 | 123.90 | 121.53 | 122.50 | 122.40 | -1.19% | 419,846 |
| Feb 18, 2025 | 123.50 | 124.17 | 122.14 | 123.98 | 123.88 | 0.02% | 428,644 |
| Feb 14, 2025 | 124.41 | 125.11 | 123.39 | 123.96 | 123.86 | -0.36% | 427,715 |
| Feb 13, 2025 | 125.80 | 127.20 | 124.00 | 124.41 | 124.31 | -1.03% | 375,206 |
| Feb 12, 2025 | 125.42 | 127.32 | 123.26 | 125.71 | 125.61 | -1.34% | 385,589 |
| Feb 11, 2025 | 124.68 | 128.95 | 124.08 | 127.42 | 127.32 | -0.72% | 237,560 |
| Feb 10, 2025 | 127.69 | 129.71 | 127.63 | 128.34 | 128.24 | 0.64% | 398,087 |
| Feb 7, 2025 | 129.80 | 130.80 | 127.49 | 127.53 | 127.43 | -1.90% | 298,490 |
| Feb 6, 2025 | 127.18 | 130.44 | 126.71 | 130.00 | 129.90 | 2.43% | 408,041 |
| Feb 5, 2025 | 129.00 | 129.25 | 125.13 | 126.92 | 126.82 | -0.89% | 420,427 |
| Feb 4, 2025 | 127.83 | 130.74 | 127.50 | 128.06 | 127.96 | -0.76% | 234,403 |
| Feb 3, 2025 | 130.88 | 131.15 | 128.10 | 129.04 | 128.94 | -2.98% | 354,918 |
| Jan 31, 2025 | 128.39 | 133.98 | 127.65 | 133.00 | 132.90 | 3.22% | 447,789 |
| Jan 30, 2025 | 127.18 | 130.22 | 127.00 | 128.85 | 128.75 | 2.43% | 334,715 |
| Jan 29, 2025 | 127.93 | 129.47 | 125.79 | 125.79 | 125.69 | -1.96% | 486,055 |
| Jan 28, 2025 | 131.39 | 132.47 | 127.66 | 128.30 | 128.20 | -2.18% | 351,031 |
| Jan 27, 2025 | 130.18 | 133.44 | 130.01 | 131.16 | 131.06 | -0.05% | 436,840 |
| Jan 24, 2025 | 128.39 | 131.70 | 127.95 | 131.22 | 131.12 | 1.76% | 408,158 |
| Jan 23, 2025 | 126.50 | 130.29 | 125.51 | 128.95 | 128.85 | 1.91% | 529,138 |
| Jan 22, 2025 | 127.23 | 127.56 | 125.62 | 126.53 | 126.43 | -0.24% | 296,783 |
| Jan 21, 2025 | 124.60 | 128.59 | 123.26 | 126.83 | 126.73 | 2.41% | 387,683 |
| Jan 17, 2025 | 123.79 | 127.04 | 121.22 | 123.85 | 123.75 | -0.12% | 410,855 |
| Jan 16, 2025 | 126.26 | 127.02 | 123.52 | 124.00 | 123.90 | -1.25% | 717,010 |
| Jan 15, 2025 | 124.54 | 126.00 | 123.43 | 125.57 | 125.47 | 2.94% | 681,161 |
| Jan 14, 2025 | 123.84 | 125.83 | 121.14 | 121.98 | 121.88 | -0.86% | 390,598 |
| Jan 13, 2025 | 121.00 | 123.80 | 119.13 | 123.04 | 122.94 | 1.01% | 546,472 |
| Jan 10, 2025 | 120.19 | 122.71 | 120.03 | 121.81 | 121.72 | -0.31% | 852,608 |
| Jan 8, 2025 | 122.58 | 123.35 | 119.59 | 122.19 | 122.09 | -1.35% | 1,006,672 |
| Jan 7, 2025 | 126.80 | 127.00 | 123.06 | 123.86 | 123.76 | -3.02% | 2,205,287 |
| Jan 6, 2025 | 126.60 | 128.84 | 125.83 | 127.72 | 127.62 | 0.08% | 1,563,387 |
| Jan 3, 2025 | 128.00 | 131.37 | 125.01 | 127.62 | 127.52 | 1.84% | 3,537,153 |
| Jan 2, 2025 | 128.00 | 129.31 | 124.94 | 125.32 | 125.22 | -1.40% | 574,189 |
| Dec 31, 2024 | 127.87 | 128.25 | 125.61 | 127.10 | 127.00 | -0.25% | 372,261 |
| Dec 30, 2024 | 128.92 | 129.45 | 125.93 | 127.42 | 127.32 | -0.75% | 751,555 |
| Dec 27, 2024 | 131.15 | 132.69 | 127.45 | 128.38 | 128.28 | -2.49% | 2,802,112 |
| Dec 26, 2024 | 130.17 | 132.28 | 128.82 | 131.66 | 131.56 | 0.84% | 489,918 |
| Dec 24, 2024 | 127.97 | 132.61 | 127.68 | 130.56 | 130.46 | 2.45% | 672,774 |