Skip to main content
logo
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
117.93
+2.85 (2.48%)
Aug 25, 2026, 4:00 PM EDT - Market closed

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2026117.18118.36114.58117.93117.932.48%440,655
Aug 24, 2026117.36118.79113.23115.08115.08-1.52%502,387
Aug 21, 2026116.69117.42114.00116.86116.860.60%720,848
Aug 20, 2026113.86116.67113.81116.16116.160.98%541,071
Aug 19, 2026116.44117.72114.15115.03115.03-0.17%630,255
Aug 18, 2026117.53118.80115.02115.23115.23-2.95%712,480
Aug 17, 2026119.18120.66117.37118.73118.73-1.12%544,175
Aug 14, 2026117.42120.97116.98120.18120.082.25%720,367
Aug 13, 2026119.57119.60115.00117.53117.43-0.84%1,543,991
Aug 12, 2026122.20122.20118.00118.52118.42-2.70%712,519
Aug 11, 2026121.83124.12121.27121.81121.71-0.49%428,307
Aug 10, 2026121.52123.40119.69122.41122.31-0.58%592,432
Aug 7, 2026121.93125.58120.86123.12123.020.84%705,130
Aug 6, 2026121.81126.02121.60122.10122.000.07%683,236
Aug 5, 2026131.99132.51120.63122.01121.91-7.90%1,595,131
Aug 4, 2026127.57133.88125.00132.47132.36-6.88%1,142,392
Aug 3, 2026141.48143.58139.17142.25142.132.73%556,103
Jul 31, 2026140.73140.85137.27138.47138.35-1.35%453,225
Jul 30, 2026141.90142.93138.76140.37140.25-0.56%289,306
Jul 29, 2026144.58144.58138.59141.16141.04-3.15%451,684
Jul 28, 2026142.25146.41142.22145.75145.633.00%485,383
Jul 27, 2026138.63142.80137.11141.51141.393.19%630,305
Jul 24, 2026135.00138.36133.64137.14137.032.09%429,865
Jul 23, 2026133.75136.68133.65134.33134.22-0.67%471,049
Jul 22, 2026133.80135.50132.54135.24135.132.10%395,836
Jul 21, 2026133.10134.31131.23132.46132.35-0.47%365,241
Jul 20, 2026135.39135.39131.87133.09132.98-0.68%346,333
Jul 17, 2026135.75139.25133.74134.00133.89-3.42%427,895
Jul 16, 2026134.42140.55134.42138.75138.633.13%412,886
Jul 15, 2026136.96139.86134.00134.54134.43-1.69%436,902
Jul 14, 2026140.03141.56136.44136.85136.74-1.68%585,289
Jul 13, 2026136.51139.49135.77139.19139.071.98%459,853
Jul 10, 2026136.96138.92135.97136.49136.38-0.06%278,806
Jul 9, 2026139.65139.65136.57136.57136.46-1.69%411,832
Jul 8, 2026140.25140.78134.47138.92138.80-2.51%621,257
Jul 7, 2026147.31147.33140.79142.49142.37-3.76%468,696
Jul 6, 2026144.79149.54143.52148.05147.931.52%555,942
Jul 2, 2026145.63147.13143.46145.83145.710.57%492,612
Jul 1, 2026145.02147.20141.98145.00144.88-558,153
Jun 30, 2026142.51146.04141.13145.00144.882.64%572,356
Jun 29, 2026137.57141.63136.30141.27141.151.41%701,062
Jun 26, 2026136.09140.18135.70139.30139.181.24%2,239,200
Jun 25, 2026135.51138.94133.83137.60137.492.34%535,351
Jun 24, 2026129.37135.94128.57134.46134.353.84%754,792
Jun 23, 2026130.33132.10128.51129.49129.38-1.25%704,143
Jun 22, 2026131.10134.14129.76131.13131.02-1.09%404,682
Jun 18, 2026131.25133.56130.91132.58132.472.38%929,869
Jun 17, 2026130.14134.71128.25129.50129.39-1.04%721,422
Jun 16, 2026129.10133.16127.48130.86130.752.56%511,236
Jun 15, 2026127.92129.39127.27127.59127.481.95%266,871