JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	130.24	132.13	129.74	130.17	130.17	-0.56%	329,047
Apr 23, 2026	131.21	132.42	129.32	130.90	130.90	-0.35%	301,976
Apr 22, 2026	133.42	133.87	130.67	131.36	131.36	-0.96%	351,040
Apr 21, 2026	134.57	138.04	132.17	132.63	132.63	-0.76%	367,031
Apr 20, 2026	131.52	133.80	130.87	133.64	133.64	1.07%	406,931
Apr 17, 2026	130.71	134.71	130.71	132.23	132.23	2.84%	389,859
Apr 16, 2026	129.46	129.93	127.35	128.58	128.58	-1.21%	296,724
Apr 15, 2026	131.46	131.46	128.96	130.15	130.15	-1.07%	253,632
Apr 14, 2026	131.04	132.89	130.00	131.56	131.56	0.64%	314,666
Apr 13, 2026	127.47	131.27	126.50	130.72	130.72	1.69%	429,119
Apr 10, 2026	130.35	130.78	128.35	128.55	128.55	-0.54%	414,819
Apr 9, 2026	129.93	132.39	128.97	129.25	129.25	-0.78%	425,606
Apr 8, 2026	129.71	132.15	127.01	130.27	130.27	3.89%	560,595
Apr 7, 2026	124.79	125.78	123.15	125.39	125.39	0.26%	252,159
Apr 6, 2026	124.15	125.31	123.49	125.07	125.07	-0.06%	364,780
Apr 2, 2026	126.14	129.29	123.88	125.15	125.15	-2.81%	521,743
Apr 1, 2026	129.40	130.78	127.92	128.77	128.77	0.70%	342,836
Mar 31, 2026	125.78	129.27	122.66	127.87	127.87	4.14%	581,688
Mar 30, 2026	124.59	127.26	121.92	122.79	122.79	-0.57%	521,157
Mar 27, 2026	129.28	130.60	123.41	123.50	123.50	-5.72%	548,848
Mar 26, 2026	131.70	136.30	130.03	130.99	130.99	-0.41%	589,132
Mar 25, 2026	128.59	132.96	128.14	131.53	131.53	3.84%	513,218
Mar 24, 2026	126.42	128.62	124.17	126.67	126.67	-0.97%	564,642
Mar 23, 2026	130.40	132.66	127.91	127.91	127.91	0.72%	623,753
Mar 20, 2026	133.09	133.09	125.45	127.00	127.00	-2.47%	1,310,501
Mar 19, 2026	128.40	131.91	126.27	130.22	130.22	0.07%	592,958
Mar 18, 2026	133.70	133.98	129.95	130.13	130.13	-3.26%	628,492
Mar 17, 2026	129.97	134.77	129.97	134.51	134.51	4.20%	866,933
Mar 16, 2026	130.89	132.99	128.79	129.09	129.09	-0.42%	548,105
Mar 13, 2026	136.42	136.42	128.66	129.64	129.64	-4.16%	1,220,808
Mar 12, 2026	139.80	141.94	135.11	135.27	135.27	-4.76%	639,753
Mar 11, 2026	141.16	142.14	138.15	142.03	142.03	0.72%	730,146
Mar 10, 2026	149.74	149.74	140.29	141.01	141.01	-5.89%	824,261
Mar 9, 2026	148.23	150.89	144.92	149.83	149.83	0.72%	765,264
Mar 6, 2026	148.45	150.22	145.97	148.76	148.66	-2.61%	1,120,007
Mar 5, 2026	152.00	155.06	149.46	152.75	152.65	-1.40%	843,179
Mar 4, 2026	153.50	155.25	151.81	154.92	154.82	1.21%	427,157
Mar 3, 2026	150.51	153.14	147.83	153.07	152.97	-0.85%	769,873
Mar 2, 2026	151.39	155.00	150.36	154.39	154.29	0.25%	620,114
Feb 27, 2026	155.73	156.80	153.31	154.00	153.90	-2.30%	543,122
Feb 26, 2026	157.26	159.57	154.36	157.62	157.51	0.53%	770,667
Feb 25, 2026	163.79	165.64	154.94	156.79	156.68	-4.31%	1,354,600
Feb 24, 2026	162.35	168.99	157.73	163.86	163.75	0.28%	1,139,668
Feb 23, 2026	163.54	166.16	161.46	163.40	163.29	-0.92%	561,156
Feb 20, 2026	162.31	165.92	162.11	164.91	164.80	1.43%	432,919
Feb 19, 2026	162.21	163.83	161.55	162.58	162.47	-0.29%	265,910
Feb 18, 2026	163.59	166.00	162.58	163.05	162.94	-0.13%	411,556
Feb 17, 2026	164.13	164.55	160.14	163.26	163.15	-0.29%	547,468
Feb 13, 2026	163.65	166.12	162.86	163.74	163.63	0.23%	395,788
Feb 12, 2026	167.00	169.35	162.31	163.36	163.25	-1.21%	452,265