JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	157.66	163.55	157.46	161.45	-	2.63%	175,867
Jan 30, 2026	156.92	159.50	154.12	157.31	157.31	-0.78%	583,208
Jan 29, 2026	159.38	159.38	155.47	158.55	158.55	0.70%	351,103
Jan 28, 2026	154.53	158.51	152.89	157.45	157.45	1.52%	460,882
Jan 27, 2026	156.29	156.37	154.01	155.09	155.09	-0.30%	310,607
Jan 26, 2026	154.33	155.87	152.80	155.55	155.55	0.86%	374,797
Jan 23, 2026	157.26	157.26	152.43	154.23	154.23	-2.03%	386,781
Jan 22, 2026	158.43	159.04	156.48	157.42	157.42	-0.45%	298,226
Jan 21, 2026	153.24	158.51	153.24	158.13	158.13	3.11%	522,828
Jan 20, 2026	155.45	157.33	152.18	153.36	153.36	-3.47%	447,985
Jan 16, 2026	158.50	160.08	158.05	158.88	158.88	-0.12%	348,585
Jan 15, 2026	156.72	160.40	156.41	159.07	159.07	2.06%	542,467
Jan 14, 2026	156.62	157.01	154.58	155.86	155.86	-0.28%	477,195
Jan 13, 2026	155.11	158.14	154.99	156.29	156.29	0.78%	502,801
Jan 12, 2026	154.61	155.92	153.29	155.08	155.08	-0.62%	530,076
Jan 9, 2026	159.48	160.84	155.07	156.04	156.04	-2.21%	478,026
Jan 8, 2026	158.17	160.47	158.17	159.56	159.56	0.79%	616,343
Jan 7, 2026	154.15	158.83	153.21	158.31	158.31	2.69%	836,099
Jan 6, 2026	150.00	154.50	149.05	154.17	154.17	0.85%	556,001
Jan 5, 2026	149.90	155.39	149.90	152.87	152.87	1.51%	387,600
Jan 2, 2026	151.14	152.05	149.09	150.59	150.59	-0.05%	499,147
Dec 31, 2025	153.86	154.13	150.58	150.67	150.67	-1.78%	281,903
Dec 30, 2025	155.32	156.10	153.09	153.40	153.40	-1.27%	311,132
Dec 29, 2025	154.95	156.10	153.16	155.37	155.37	0.21%	366,964
Dec 26, 2025	154.32	155.36	150.71	155.05	155.05	-0.04%	179,024
Dec 24, 2025	155.25	156.11	154.65	155.11	155.11	0.08%	147,322
Dec 23, 2025	155.38	157.22	154.86	154.99	154.99	-0.40%	347,371
Dec 22, 2025	154.49	156.58	154.11	155.62	155.62	0.80%	312,818
Dec 19, 2025	151.31	154.54	151.31	154.39	154.39	1.70%	1,092,076
Dec 18, 2025	152.89	154.83	151.20	151.81	151.81	-0.12%	363,511
Dec 17, 2025	151.72	155.99	151.51	152.00	152.00	-0.48%	429,232
Dec 16, 2025	155.40	155.84	152.33	152.74	152.74	-1.55%	470,926
Dec 15, 2025	155.50	155.90	154.08	155.14	155.14	0.35%	369,656
Dec 12, 2025	155.38	155.54	153.14	154.60	154.50	-0.61%	438,029
Dec 11, 2025	153.80	156.46	152.50	155.55	155.45	1.14%	649,931
Dec 10, 2025	142.00	154.65	141.40	153.80	153.70	11.60%	1,533,170
Dec 9, 2025	139.55	140.86	136.92	137.81	137.72	-1.03%	365,511
Dec 8, 2025	140.73	142.57	139.08	139.25	139.16	-1.24%	320,560
Dec 5, 2025	141.73	142.30	139.66	141.00	140.91	-0.18%	241,487
Dec 4, 2025	142.87	143.71	141.04	141.25	141.16	-1.13%	303,618
Dec 3, 2025	140.39	143.38	138.33	142.87	142.78	2.04%	373,474
Dec 2, 2025	139.88	140.94	138.72	140.01	139.92	-0.09%	353,873
Dec 1, 2025	139.83	141.73	138.86	140.13	140.04	-0.28%	454,907
Nov 28, 2025	142.02	142.20	140.06	140.53	140.44	-0.45%	210,738
Nov 26, 2025	141.83	142.75	141.00	141.16	141.07	-1.07%	572,748
Nov 25, 2025	140.30	143.29	137.81	142.69	142.60	2.59%	542,150
Nov 24, 2025	137.45	141.31	135.27	139.09	139.00	0.09%	406,261
Nov 21, 2025	133.23	139.34	133.18	138.97	138.88	5.07%	548,684
Nov 20, 2025	134.05	136.20	130.76	132.27	132.18	-0.22%	363,530
Nov 19, 2025	135.63	137.00	132.51	132.56	132.47	-2.49%	507,060