JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
112.20
+0.82 (0.74%)
Sep 16, 2026, 9:39 AM EDT - Market open
JBT Marel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 111.71 | 113.70 | 110.62 | 111.38 | 111.38 | -0.37% | 694,999 |
| Sep 14, 2026 | 113.61 | 113.63 | 111.58 | 111.79 | 111.79 | -2.26% | 422,657 |
| Sep 11, 2026 | 114.02 | 115.45 | 111.19 | 114.38 | 114.38 | 1.76% | 1,236,421 |
| Sep 10, 2026 | 112.68 | 113.65 | 110.19 | 112.40 | 112.40 | -1.34% | 451,375 |
| Sep 9, 2026 | 115.08 | 117.84 | 113.23 | 113.93 | 113.93 | -1.75% | 505,793 |
| Sep 8, 2026 | 118.90 | 119.28 | 115.84 | 115.96 | 115.96 | -1.50% | 499,101 |
| Sep 4, 2026 | 116.65 | 118.03 | 115.76 | 117.72 | 117.72 | 0.07% | 448,611 |
| Sep 3, 2026 | 117.91 | 117.96 | 115.46 | 117.64 | 117.64 | 1.39% | 511,423 |
| Sep 2, 2026 | 115.80 | 118.76 | 114.80 | 116.03 | 116.03 | -0.32% | 459,360 |
| Sep 1, 2026 | 116.03 | 119.92 | 116.03 | 116.40 | 116.40 | -0.40% | 399,321 |
| Aug 31, 2026 | 117.28 | 118.72 | 115.05 | 116.87 | 116.87 | -1.20% | 461,378 |
| Aug 28, 2026 | 118.47 | 118.71 | 116.61 | 118.29 | 118.29 | 0.25% | 335,476 |
| Aug 27, 2026 | 119.09 | 120.06 | 116.85 | 117.99 | 117.99 | -1.62% | 343,523 |
| Aug 26, 2026 | 118.20 | 120.86 | 116.96 | 119.93 | 119.93 | 1.70% | 455,518 |
| Aug 25, 2026 | 117.18 | 118.36 | 114.58 | 117.93 | 117.93 | 2.48% | 440,658 |
| Aug 24, 2026 | 117.36 | 118.79 | 113.23 | 115.08 | 115.08 | -1.52% | 502,390 |
| Aug 21, 2026 | 116.69 | 117.42 | 114.00 | 116.86 | 116.86 | 0.60% | 720,848 |
| Aug 20, 2026 | 113.86 | 116.67 | 113.81 | 116.16 | 116.16 | 0.98% | 547,991 |
| Aug 19, 2026 | 116.44 | 117.72 | 114.15 | 115.03 | 115.03 | -0.17% | 630,297 |
| Aug 18, 2026 | 117.53 | 118.80 | 115.02 | 115.23 | 115.23 | -2.95% | 712,481 |
| Aug 17, 2026 | 119.18 | 120.66 | 117.37 | 118.73 | 118.73 | -1.12% | 544,175 |
| Aug 14, 2026 | 117.42 | 120.97 | 116.98 | 120.18 | 120.08 | 2.25% | 720,367 |
| Aug 13, 2026 | 119.57 | 119.60 | 115.00 | 117.53 | 117.43 | -0.84% | 1,543,991 |
| Aug 12, 2026 | 122.20 | 122.20 | 118.00 | 118.52 | 118.42 | -2.70% | 712,519 |
| Aug 11, 2026 | 121.83 | 124.12 | 121.27 | 121.81 | 121.71 | -0.49% | 428,307 |
| Aug 10, 2026 | 121.52 | 123.40 | 119.69 | 122.41 | 122.31 | -0.58% | 592,432 |
| Aug 7, 2026 | 121.93 | 125.58 | 120.86 | 123.12 | 123.02 | 0.84% | 705,130 |
| Aug 6, 2026 | 121.81 | 126.02 | 121.60 | 122.10 | 122.00 | 0.07% | 683,236 |
| Aug 5, 2026 | 131.99 | 132.51 | 120.63 | 122.01 | 121.91 | -7.90% | 1,595,131 |
| Aug 4, 2026 | 127.57 | 133.88 | 125.00 | 132.47 | 132.36 | -6.88% | 1,142,392 |
| Aug 3, 2026 | 141.48 | 143.58 | 139.17 | 142.25 | 142.13 | 2.73% | 556,103 |
| Jul 31, 2026 | 140.73 | 140.85 | 137.27 | 138.47 | 138.35 | -1.35% | 453,225 |
| Jul 30, 2026 | 141.90 | 142.93 | 138.76 | 140.37 | 140.25 | -0.56% | 289,306 |
| Jul 29, 2026 | 144.58 | 144.58 | 138.59 | 141.16 | 141.04 | -3.15% | 451,684 |
| Jul 28, 2026 | 142.25 | 146.41 | 142.22 | 145.75 | 145.63 | 3.00% | 485,383 |
| Jul 27, 2026 | 138.63 | 142.80 | 137.11 | 141.51 | 141.39 | 3.19% | 630,305 |
| Jul 24, 2026 | 135.00 | 138.36 | 133.64 | 137.14 | 137.03 | 2.09% | 429,865 |
| Jul 23, 2026 | 133.75 | 136.68 | 133.65 | 134.33 | 134.22 | -0.67% | 471,049 |
| Jul 22, 2026 | 133.80 | 135.50 | 132.54 | 135.24 | 135.13 | 2.10% | 395,836 |
| Jul 21, 2026 | 133.10 | 134.31 | 131.23 | 132.46 | 132.35 | -0.47% | 365,241 |
| Jul 20, 2026 | 135.39 | 135.39 | 131.87 | 133.09 | 132.98 | -0.68% | 346,333 |
| Jul 17, 2026 | 135.75 | 139.25 | 133.74 | 134.00 | 133.89 | -3.42% | 427,895 |
| Jul 16, 2026 | 134.42 | 140.55 | 134.42 | 138.75 | 138.63 | 3.13% | 412,886 |
| Jul 15, 2026 | 136.96 | 139.86 | 134.00 | 134.54 | 134.43 | -1.69% | 436,902 |
| Jul 14, 2026 | 140.03 | 141.56 | 136.44 | 136.85 | 136.74 | -1.68% | 585,289 |
| Jul 13, 2026 | 136.51 | 139.49 | 135.77 | 139.19 | 139.07 | 1.98% | 459,853 |
| Jul 10, 2026 | 136.96 | 138.92 | 135.97 | 136.49 | 136.38 | -0.06% | 278,806 |
| Jul 9, 2026 | 139.65 | 139.65 | 136.57 | 136.57 | 136.46 | -1.69% | 411,832 |
| Jul 8, 2026 | 140.25 | 140.78 | 134.47 | 138.92 | 138.80 | -2.51% | 621,257 |
| Jul 7, 2026 | 147.31 | 147.33 | 140.79 | 142.49 | 142.37 | -3.76% | 468,696 |