JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	131.99	132.51	120.63	122.01	122.01	-7.90%	1,594,520
Aug 4, 2026	127.57	133.88	125.00	132.47	132.47	-6.88%	1,142,367
Aug 3, 2026	141.48	143.58	139.17	142.25	142.25	2.73%	555,566
Jul 31, 2026	140.73	140.85	137.27	138.47	138.47	-1.35%	453,220
Jul 30, 2026	141.90	142.93	138.76	140.37	140.37	-0.56%	289,305
Jul 29, 2026	144.58	144.58	138.59	141.16	141.16	-3.15%	451,683
Jul 28, 2026	142.25	146.41	142.22	145.75	145.75	3.00%	485,383
Jul 27, 2026	138.63	142.80	137.11	141.51	141.51	3.19%	630,171
Jul 24, 2026	135.00	138.36	133.64	137.14	137.14	2.09%	429,673
Jul 23, 2026	133.75	136.68	133.65	134.33	134.33	-0.67%	471,047
Jul 22, 2026	133.80	135.50	132.54	135.24	135.24	2.10%	395,836
Jul 21, 2026	133.10	134.31	131.23	132.46	132.46	-0.47%	365,238
Jul 20, 2026	135.39	135.39	131.87	133.09	133.09	-0.68%	346,333
Jul 17, 2026	135.75	139.25	133.74	134.00	134.00	-3.42%	427,856
Jul 16, 2026	134.42	140.55	134.42	138.75	138.75	3.13%	412,886
Jul 15, 2026	136.96	139.86	134.00	134.54	134.54	-1.69%	436,902
Jul 14, 2026	140.03	141.56	136.44	136.85	136.85	-1.68%	585,289
Jul 13, 2026	136.51	139.49	135.77	139.19	139.19	1.98%	459,816
Jul 10, 2026	136.96	138.92	135.97	136.49	136.49	-0.06%	272,344
Jul 9, 2026	139.65	139.65	136.57	136.57	136.57	-1.69%	403,795
Jul 8, 2026	140.25	140.78	134.47	138.92	138.92	-2.51%	621,255
Jul 7, 2026	147.31	147.33	140.79	142.49	142.49	-3.76%	468,694
Jul 6, 2026	144.79	149.54	143.52	148.05	148.05	1.52%	555,942
Jul 2, 2026	145.63	147.13	143.46	145.83	145.83	0.57%	492,612
Jul 1, 2026	145.02	147.20	141.98	145.00	145.00	-	558,148
Jun 30, 2026	142.51	146.04	141.13	145.00	145.00	2.64%	572,356
Jun 29, 2026	137.57	141.63	136.30	141.27	141.27	1.41%	700,761
Jun 26, 2026	136.09	140.18	135.70	139.30	139.30	1.24%	1,969,286
Jun 25, 2026	135.51	138.94	133.83	137.60	137.60	2.34%	525,365
Jun 24, 2026	129.37	135.94	128.57	134.46	134.46	3.84%	750,605
Jun 23, 2026	130.33	132.10	128.51	129.49	129.49	-1.25%	703,051
Jun 22, 2026	131.10	134.14	129.76	131.13	131.13	-1.09%	404,098
Jun 18, 2026	131.25	133.56	130.91	132.58	132.58	2.38%	914,622
Jun 17, 2026	130.14	134.71	128.25	129.50	129.50	-1.04%	721,422
Jun 16, 2026	129.10	133.16	127.48	130.86	130.86	2.56%	511,211
Jun 15, 2026	127.92	129.39	127.27	127.59	127.59	1.95%	266,871
Jun 12, 2026	124.94	126.39	122.74	125.15	125.15	1.64%	298,376
Jun 11, 2026	119.76	123.80	118.50	123.13	123.13	3.47%	336,726
Jun 10, 2026	123.46	126.73	119.00	119.00	119.00	-3.74%	392,707
Jun 9, 2026	125.19	128.36	122.31	123.62	123.62	-0.22%	411,811
Jun 8, 2026	123.96	126.07	123.52	123.89	123.89	-0.09%	364,938
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