JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	124.48	125.52	123.74	124.00	124.00	-0.97%	307,817
Jun 4, 2026	128.54	128.89	124.40	125.21	125.21	-1.11%	316,756
Jun 3, 2026	127.80	130.00	125.08	126.61	126.61	-2.43%	451,633
Jun 2, 2026	128.95	131.59	128.95	129.76	129.76	-0.06%	313,396
Jun 1, 2026	132.42	133.11	125.95	129.84	129.84	-3.39%	335,712
May 29, 2026	133.61	137.00	133.59	134.39	134.39	-0.43%	630,699
May 28, 2026	133.75	135.23	131.80	134.97	134.97	0.38%	370,047
May 27, 2026	136.27	136.70	133.56	134.46	134.46	-0.33%	402,848
May 26, 2026	132.98	136.82	132.60	134.91	134.91	2.26%	460,625
May 22, 2026	130.47	132.85	130.11	132.03	131.93	1.78%	414,681
May 21, 2026	128.49	131.69	125.16	129.72	129.62	0.78%	546,687
May 20, 2026	125.41	129.00	124.30	128.71	128.61	2.89%	435,171
May 19, 2026	125.51	126.31	123.75	125.10	125.01	-1.33%	603,742
May 18, 2026	126.15	129.00	126.08	126.78	126.68	1.09%	418,637
May 15, 2026	127.66	129.54	124.44	125.41	125.32	-0.29%	550,952
May 14, 2026	126.28	129.00	125.61	125.77	125.67	0.52%	480,579
May 13, 2026	128.50	129.90	125.04	125.12	125.03	-3.25%	449,158
May 12, 2026	131.80	133.27	128.48	129.32	129.22	-1.95%	461,647
May 11, 2026	139.23	140.21	131.87	131.89	131.79	-5.42%	584,331
May 8, 2026	137.92	141.45	135.58	139.45	139.34	1.04%	706,596
May 7, 2026	138.20	142.03	137.61	138.02	137.92	1.10%	910,092
May 6, 2026	131.46	137.91	131.17	136.52	136.42	3.98%	787,266
May 5, 2026	124.20	133.50	122.00	131.29	131.19	12.75%	1,062,424
May 4, 2026	115.45	118.54	113.67	116.44	116.35	0.87%	844,993
May 1, 2026	119.18	119.29	115.00	115.44	115.35	-2.25%	568,285
Apr 30, 2026	118.85	119.77	114.13	118.10	118.01	-1.08%	1,099,216
Apr 29, 2026	128.66	129.49	118.84	119.39	119.30	-7.51%	781,134
Apr 28, 2026	132.34	132.34	127.90	129.08	128.98	-2.18%	215,027
Apr 27, 2026	130.56	133.54	129.77	131.96	131.86	1.38%	294,968
Apr 24, 2026	130.24	132.13	129.74	130.17	130.07	-0.56%	338,170
Apr 23, 2026	131.21	132.42	129.32	130.90	130.80	-0.35%	301,991
Apr 22, 2026	133.42	133.87	130.67	131.36	131.26	-0.96%	351,055
Apr 21, 2026	134.57	138.04	132.17	132.63	132.53	-0.76%	367,031
Apr 20, 2026	131.52	133.80	130.87	133.64	133.54	1.07%	407,045
Apr 17, 2026	130.71	134.71	130.71	132.23	132.13	2.84%	390,290
Apr 16, 2026	129.46	129.93	127.35	128.58	128.48	-1.21%	297,056
Apr 15, 2026	131.46	131.46	128.96	130.15	130.05	-1.07%	253,632
Apr 14, 2026	131.04	132.89	130.00	131.56	131.46	0.64%	315,037
Apr 13, 2026	127.47	131.27	126.50	130.72	130.62	1.69%	429,119
Apr 10, 2026	130.35	130.78	128.35	128.55	128.45	-0.54%	431,320
Apr 9, 2026	129.93	132.39	128.97	129.25	129.15	-0.78%	425,606
Apr 8, 2026	129.71	132.15	127.01	130.27	130.17	3.89%	560,595
Apr 7, 2026	124.79	125.78	123.15	125.39	125.30	0.26%	252,402
Apr 6, 2026	124.15	125.31	123.49	125.07	124.98	-0.06%	364,780
Apr 2, 2026	126.14	129.29	123.88	125.15	125.06	-2.81%	521,743
Apr 1, 2026	129.40	130.78	127.92	128.77	128.67	0.70%	409,252
Mar 31, 2026	125.78	129.27	122.66	127.87	127.77	4.14%	591,369
Mar 30, 2026	124.59	127.26	121.92	122.79	122.70	-0.57%	523,714
Mar 27, 2026	129.28	130.60	123.41	123.50	123.41	-5.72%	548,848
Mar 26, 2026	131.70	136.30	130.03	130.99	130.89	-0.41%	589,885