JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	127.66	129.54	124.44	125.41	125.41	-0.29%	507,137
May 14, 2026	126.28	129.00	125.61	125.77	125.77	0.52%	480,579
May 13, 2026	128.50	129.90	125.04	125.12	125.12	-3.25%	449,158
May 12, 2026	131.80	133.27	128.48	129.32	129.32	-1.95%	461,647
May 11, 2026	139.23	140.21	131.87	131.89	131.89	-5.42%	584,331
May 8, 2026	137.92	141.45	135.58	139.45	139.45	1.04%	706,596
May 7, 2026	138.20	142.03	137.61	138.02	138.02	1.10%	910,092
May 6, 2026	131.46	137.91	131.17	136.52	136.52	3.98%	787,266
May 5, 2026	124.20	133.50	122.00	131.29	131.29	12.75%	1,062,424
May 4, 2026	115.45	118.54	113.67	116.44	116.44	0.87%	844,993
May 1, 2026	119.18	119.29	115.00	115.44	115.44	-2.25%	568,232
Apr 30, 2026	118.85	119.77	114.13	118.10	118.10	-1.08%	1,099,216
Apr 29, 2026	128.66	129.49	118.84	119.39	119.39	-7.51%	781,134
Apr 28, 2026	132.34	132.34	127.90	129.08	129.08	-2.18%	215,027
Apr 27, 2026	130.56	133.54	129.77	131.96	131.96	1.38%	294,968
Apr 24, 2026	130.24	132.13	129.74	130.17	130.17	-0.56%	338,170
Apr 23, 2026	131.21	132.42	129.32	130.90	130.90	-0.35%	301,991
Apr 22, 2026	133.42	133.87	130.67	131.36	131.36	-0.96%	351,055
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%	407,045
Apr 17, 2026	130.71	134.71	130.71	132.23	132.23	2.84%	390,290
Apr 16, 2026	129.46	129.93	127.35	128.58	128.58	-1.21%	297,056
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%	315,037
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%	431,320
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%	252,402
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%	409,252
Mar 31, 2026	125.78	129.27	122.66	127.87	127.87	4.14%	591,369
Mar 30, 2026	124.59	127.26	121.92	122.79	122.79	-0.57%	523,714
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%	589,885
Mar 25, 2026	128.59	132.96	128.14	131.53	131.53	3.84%	519,833
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%	623,966
Mar 20, 2026	133.09	133.09	125.45	127.00	127.00	-2.47%	1,338,955
Mar 19, 2026	128.40	131.91	126.27	130.22	130.22	0.07%	596,592
Mar 18, 2026	133.70	133.98	129.95	130.13	130.13	-3.26%	628,493
Mar 17, 2026	129.97	134.77	129.97	134.51	134.51	4.20%	871,299
Mar 16, 2026	130.89	132.99	128.79	129.09	129.09	-0.42%	548,695
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%	824,362
Mar 9, 2026	148.23	150.89	144.92	149.83	149.83	0.72%	765,265
Mar 6, 2026	148.45	150.22	145.97	148.76	148.66	-2.61%	1,120,007