JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
129.76
+2.21 (1.73%)
Jul 16, 2025, 3:51 PM - Market open
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 128.09 | 129.93 | 127.52 | 130.07 | - | 1.98% | 208,325 |
| Jul 15, 2025 | 131.09 | 131.28 | 127.45 | 127.55 | 127.55 | -1.22% | 548,079 |
| Jul 14, 2025 | 131.79 | 133.25 | 128.76 | 129.12 | 129.12 | -3.10% | 471,281 |
| Jul 11, 2025 | 133.07 | 134.58 | 130.92 | 133.25 | 133.25 | -0.66% | 574,302 |
| Jul 10, 2025 | 130.52 | 135.13 | 129.80 | 134.13 | 134.13 | 2.77% | 671,753 |
| Jul 9, 2025 | 126.25 | 130.52 | 124.26 | 130.52 | 130.52 | 3.94% | 583,355 |
| Jul 8, 2025 | 124.76 | 126.89 | 124.41 | 125.57 | 125.57 | 1.46% | 460,923 |
| Jul 7, 2025 | 125.34 | 126.20 | 123.53 | 123.76 | 123.76 | -2.14% | 356,045 |
| Jul 3, 2025 | 127.09 | 127.86 | 125.47 | 126.47 | 126.47 | 0.35% | 149,897 |
| Jul 2, 2025 | 122.90 | 126.60 | 122.33 | 126.03 | 126.03 | 2.43% | 525,837 |
| Jul 1, 2025 | 118.96 | 124.48 | 118.72 | 123.04 | 123.04 | 2.31% | 360,192 |
| Jun 30, 2025 | 121.71 | 121.82 | 119.93 | 120.26 | 120.26 | -1.13% | 346,678 |
| Jun 27, 2025 | 120.00 | 121.91 | 119.08 | 121.63 | 121.63 | 1.60% | 1,724,454 |
| Jun 26, 2025 | 118.14 | 119.71 | 118.02 | 119.71 | 119.71 | 1.47% | 586,895 |
| Jun 25, 2025 | 120.25 | 120.68 | 117.87 | 117.97 | 117.97 | -1.74% | 367,660 |
| Jun 24, 2025 | 122.00 | 122.58 | 119.95 | 120.06 | 120.06 | -0.62% | 538,807 |
| Jun 23, 2025 | 118.86 | 120.91 | 117.04 | 120.81 | 120.81 | 1.76% | 377,221 |
| Jun 20, 2025 | 119.94 | 120.92 | 118.41 | 118.72 | 118.72 | -0.54% | 578,146 |
| Jun 18, 2025 | 118.80 | 121.29 | 118.80 | 119.37 | 119.37 | 0.19% | 364,077 |
| Jun 17, 2025 | 119.84 | 121.07 | 118.78 | 119.14 | 119.14 | -1.82% | 386,474 |
| Jun 16, 2025 | 119.29 | 121.48 | 118.87 | 121.35 | 121.35 | 2.93% | 398,803 |
| Jun 13, 2025 | 118.99 | 119.63 | 117.09 | 117.89 | 117.89 | -2.17% | 308,412 |
| Jun 12, 2025 | 120.74 | 121.38 | 119.77 | 120.51 | 120.51 | -0.99% | 422,801 |
| Jun 11, 2025 | 123.54 | 124.20 | 121.12 | 121.71 | 121.71 | -1.34% | 379,028 |
| Jun 10, 2025 | 123.93 | 124.39 | 122.10 | 123.36 | 123.36 | -0.34% | 310,173 |
| Jun 9, 2025 | 122.70 | 124.59 | 121.08 | 123.78 | 123.78 | 1.58% | 364,514 |
| Jun 6, 2025 | 122.63 | 123.01 | 120.67 | 121.86 | 121.86 | 1.13% | 374,684 |
| Jun 5, 2025 | 118.77 | 121.19 | 118.62 | 120.50 | 120.50 | 1.70% | 618,835 |
| Jun 4, 2025 | 116.72 | 119.66 | 116.72 | 118.49 | 118.49 | 1.34% | 494,392 |
| Jun 3, 2025 | 114.00 | 117.10 | 112.87 | 116.92 | 116.92 | 3.65% | 509,094 |
| Jun 2, 2025 | 113.69 | 113.69 | 111.97 | 112.80 | 112.80 | -1.75% | 332,336 |
| May 30, 2025 | 115.32 | 116.15 | 113.88 | 114.81 | 114.81 | -1.67% | 403,885 |
| May 29, 2025 | 117.07 | 117.65 | 116.07 | 116.76 | 116.76 | -0.11% | 304,068 |
| May 28, 2025 | 118.39 | 119.57 | 116.37 | 116.89 | 116.89 | -1.23% | 317,790 |
| May 27, 2025 | 115.78 | 119.26 | 114.89 | 118.35 | 118.35 | 4.44% | 471,807 |
| May 23, 2025 | 112.15 | 114.71 | 111.07 | 113.32 | 113.22 | -1.03% | 365,930 |
| May 22, 2025 | 113.44 | 115.82 | 112.97 | 114.50 | 114.40 | 0.39% | 304,618 |
| May 21, 2025 | 116.55 | 117.22 | 113.92 | 114.06 | 113.96 | -2.96% | 534,767 |
| May 20, 2025 | 118.34 | 119.24 | 117.20 | 117.54 | 117.44 | -1.00% | 273,810 |
| May 19, 2025 | 116.36 | 118.88 | 116.36 | 118.73 | 118.63 | -0.49% | 283,102 |
| May 16, 2025 | 118.53 | 119.98 | 116.70 | 119.31 | 119.21 | 0.65% | 418,132 |
| May 15, 2025 | 116.26 | 118.88 | 115.41 | 118.54 | 118.44 | 1.29% | 508,555 |
| May 14, 2025 | 118.50 | 120.24 | 116.79 | 117.03 | 116.93 | -1.47% | 546,748 |
| May 13, 2025 | 118.45 | 120.39 | 118.20 | 118.78 | 118.68 | 0.94% | 456,707 |
| May 12, 2025 | 117.49 | 119.50 | 116.93 | 117.67 | 117.57 | 4.69% | 590,742 |
| May 9, 2025 | 112.10 | 113.09 | 111.35 | 112.40 | 112.31 | 0.30% | 604,899 |
| May 8, 2025 | 108.79 | 113.44 | 107.64 | 112.06 | 111.97 | 5.47% | 730,365 |
| May 7, 2025 | 105.87 | 109.17 | 105.27 | 106.25 | 106.16 | 1.23% | 700,103 |
| May 6, 2025 | 102.66 | 106.28 | 99.84 | 104.96 | 104.87 | 2.31% | 754,599 |
| May 5, 2025 | 107.00 | 107.00 | 102.47 | 102.59 | 102.50 | -4.26% | 834,817 |