JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
112.06
+5.81 (5.47%)
May 8, 2025, 4:00 PM EDT - Market closed
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 108.79 | 113.44 | 107.64 | 112.06 | 112.06 | 5.47% | 730,336 |
| May 7, 2025 | 105.87 | 109.17 | 105.27 | 106.25 | 106.25 | 1.23% | 700,103 |
| May 6, 2025 | 102.66 | 106.28 | 99.84 | 104.96 | 104.96 | 2.31% | 754,599 |
| May 5, 2025 | 107.00 | 107.00 | 102.47 | 102.59 | 102.59 | -4.26% | 834,817 |
| May 2, 2025 | 108.00 | 108.91 | 105.96 | 107.16 | 107.16 | 1.58% | 441,548 |
| May 1, 2025 | 106.64 | 106.65 | 104.85 | 105.49 | 105.49 | 0.22% | 356,555 |
| Apr 30, 2025 | 104.66 | 105.82 | 100.11 | 105.26 | 105.26 | -0.23% | 576,432 |
| Apr 29, 2025 | 103.35 | 106.70 | 103.35 | 105.50 | 105.50 | 2.05% | 512,146 |
| Apr 28, 2025 | 103.03 | 105.30 | 101.78 | 103.38 | 103.38 | 0.29% | 489,981 |
| Apr 25, 2025 | 101.99 | 104.13 | 101.62 | 103.08 | 103.08 | 0.35% | 349,117 |
| Apr 24, 2025 | 98.94 | 103.39 | 98.30 | 102.72 | 102.72 | 3.90% | 524,812 |
| Apr 23, 2025 | 97.60 | 101.53 | 96.92 | 98.86 | 98.86 | 4.37% | 626,865 |
| Apr 22, 2025 | 92.98 | 95.00 | 91.78 | 94.72 | 94.72 | 3.43% | 556,466 |
| Apr 21, 2025 | 92.80 | 92.95 | 90.21 | 91.58 | 91.58 | -2.85% | 376,303 |
| Apr 17, 2025 | 95.06 | 96.14 | 93.98 | 94.27 | 94.27 | -1.10% | 387,309 |
| Apr 16, 2025 | 95.36 | 97.74 | 94.48 | 95.32 | 95.32 | -0.99% | 502,159 |
| Apr 15, 2025 | 96.00 | 98.71 | 95.77 | 96.27 | 96.27 | -0.25% | 398,539 |
| Apr 14, 2025 | 97.13 | 98.71 | 93.94 | 96.51 | 96.51 | 0.62% | 647,453 |
| Apr 11, 2025 | 95.45 | 96.53 | 91.34 | 95.92 | 95.92 | 0.06% | 986,410 |
| Apr 10, 2025 | 99.61 | 101.73 | 93.96 | 95.86 | 95.86 | -6.49% | 818,263 |
| Apr 9, 2025 | 94.76 | 104.98 | 90.08 | 102.51 | 102.51 | 7.31% | 2,018,616 |
| Apr 8, 2025 | 105.47 | 105.47 | 94.21 | 95.53 | 95.53 | -5.28% | 638,390 |
| Apr 7, 2025 | 99.88 | 106.76 | 96.03 | 100.86 | 100.86 | -2.69% | 619,973 |
| Apr 4, 2025 | 109.19 | 109.91 | 100.33 | 103.65 | 103.65 | -7.86% | 925,824 |
| Apr 3, 2025 | 120.70 | 121.73 | 111.27 | 112.49 | 112.49 | -10.24% | 717,505 |
| Apr 2, 2025 | 123.13 | 125.77 | 122.67 | 125.32 | 125.32 | 1.00% | 274,862 |
| Apr 1, 2025 | 121.12 | 124.12 | 120.81 | 124.08 | 124.08 | 1.54% | 369,614 |
| Mar 31, 2025 | 121.26 | 123.24 | 118.10 | 122.20 | 122.20 | -0.03% | 404,842 |
| Mar 28, 2025 | 125.43 | 125.98 | 121.35 | 122.24 | 122.24 | -2.90% | 289,444 |
| Mar 27, 2025 | 126.53 | 127.66 | 123.98 | 125.89 | 125.89 | -0.69% | 364,437 |
| Mar 26, 2025 | 127.40 | 129.29 | 126.50 | 126.77 | 126.77 | -0.71% | 316,507 |
| Mar 25, 2025 | 126.34 | 129.25 | 126.34 | 127.68 | 127.68 | -0.42% | 489,364 |
| Mar 24, 2025 | 126.03 | 128.82 | 126.03 | 128.22 | 128.22 | 3.29% | 541,897 |
| Mar 21, 2025 | 125.21 | 125.91 | 123.23 | 124.13 | 124.13 | -1.16% | 922,712 |
| Mar 20, 2025 | 125.26 | 126.64 | 125.05 | 125.59 | 125.59 | -0.64% | 479,487 |
| Mar 19, 2025 | 126.12 | 127.47 | 124.00 | 126.40 | 126.40 | -0.02% | 560,613 |
| Mar 18, 2025 | 125.08 | 126.87 | 124.49 | 126.42 | 126.42 | 0.48% | 274,171 |
| Mar 17, 2025 | 122.74 | 126.99 | 122.54 | 125.81 | 125.81 | 1.86% | 309,196 |
| Mar 14, 2025 | 120.75 | 124.50 | 119.71 | 123.51 | 123.51 | 2.69% | 762,749 |
| Mar 13, 2025 | 123.49 | 123.81 | 120.16 | 120.27 | 120.27 | -3.16% | 373,500 |
| Mar 12, 2025 | 125.50 | 127.86 | 124.20 | 124.20 | 124.20 | -0.91% | 504,331 |
| Mar 11, 2025 | 128.06 | 128.43 | 123.93 | 125.34 | 125.34 | -1.77% | 574,069 |
| 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 |