Skip to main content
logo
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
138.75
+4.21 (3.13%)
Jul 16, 2026, 4:00 PM EDT - Market closed

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026134.42140.55134.42138.75138.753.13%412,886
Jul 15, 2026136.96139.86134.00134.54134.54-1.69%436,902
Jul 14, 2026140.03141.56136.44136.85136.85-1.68%585,289
Jul 13, 2026136.51139.49135.77139.19139.191.98%459,816
Jul 10, 2026136.96138.92135.97136.49136.49-0.06%272,344
Jul 9, 2026139.65139.65136.57136.57136.57-1.69%403,795
Jul 8, 2026140.25140.78134.47138.92138.92-2.51%621,255
Jul 7, 2026147.31147.33140.79142.49142.49-3.76%468,694
Jul 6, 2026144.79149.54143.52148.05148.051.52%555,942
Jul 2, 2026145.63147.13143.46145.83145.830.57%492,612
Jul 1, 2026145.02147.20141.98145.00145.00-558,148
Jun 30, 2026142.51146.04141.13145.00145.002.64%572,356
Jun 29, 2026137.57141.63136.30141.27141.271.41%700,761
Jun 26, 2026136.09140.18135.70139.30139.301.24%1,969,286
Jun 25, 2026135.51138.94133.83137.60137.602.34%525,365
Jun 24, 2026129.37135.94128.57134.46134.463.84%750,605
Jun 23, 2026130.33132.10128.51129.49129.49-1.25%703,051
Jun 22, 2026131.10134.14129.76131.13131.13-1.09%404,098
Jun 18, 2026131.25133.56130.91132.58132.582.38%914,622
Jun 17, 2026130.14134.71128.25129.50129.50-1.04%721,422
Jun 16, 2026129.10133.16127.48130.86130.862.56%511,211
Jun 15, 2026127.92129.39127.27127.59127.591.95%266,871
Jun 12, 2026124.94126.39122.74125.15125.151.64%298,376
Jun 11, 2026119.76123.80118.50123.13123.133.47%336,726
Jun 10, 2026123.46126.73119.00119.00119.00-3.74%392,707
Jun 9, 2026125.19128.36122.31123.62123.62-0.22%411,811
Jun 8, 2026123.96126.07123.52123.89123.89-0.09%364,938
Jun 5, 2026124.48125.52123.74124.00124.00-0.97%307,817
Jun 4, 2026128.54128.89124.40125.21125.21-1.11%316,756
Jun 3, 2026127.80130.00125.08126.61126.61-2.43%451,633
Jun 2, 2026128.95131.59128.95129.76129.76-0.06%313,396
Jun 1, 2026132.42133.11125.95129.84129.84-3.39%335,712
May 29, 2026133.61137.00133.59134.39134.39-0.43%630,699
May 28, 2026133.75135.23131.80134.97134.970.38%370,047
May 27, 2026136.27136.70133.56134.46134.46-0.33%402,848
May 26, 2026132.98136.82132.60134.91134.912.26%460,625
May 22, 2026130.47132.85130.11132.03131.931.78%414,681
May 21, 2026128.49131.69125.16129.72129.620.78%546,687
May 20, 2026125.41129.00124.30128.71128.612.89%435,171
May 19, 2026125.51126.31123.75125.10125.01-1.33%603,742
May 18, 2026126.15129.00126.08126.78126.681.09%418,637
May 15, 2026127.66129.54124.44125.41125.32-0.29%550,952
May 14, 2026126.28129.00125.61125.77125.670.52%480,579
May 13, 2026128.50129.90125.04125.12125.03-3.25%449,158
May 12, 2026131.80133.27128.48129.32129.22-1.95%461,647
May 11, 2026139.23140.21131.87131.89131.79-5.42%584,331
May 8, 2026137.92141.45135.58139.45139.341.04%706,596
May 7, 2026138.20142.03137.61138.02137.921.10%910,092
May 6, 2026131.46137.91131.17136.52136.423.98%787,266
May 5, 2026124.20133.50122.00131.29131.1912.75%1,062,424