JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	108.00	111.29	107.99	110.44	110.44	2.64%	431,272
Oct 28, 2026	109.05	109.13	106.65	107.60	107.60	-0.66%	317,791
Oct 27, 2026	109.20	109.36	107.35	108.31	108.31	-0.56%	288,761
Oct 26, 2026	108.84	110.00	107.37	108.92	108.92	0.30%	470,399
Oct 23, 2026	108.53	110.61	107.67	108.59	108.59	-1.00%	388,037
Oct 22, 2026	106.16	109.79	105.47	109.69	109.69	2.42%	431,280
Oct 21, 2026	106.32	107.75	105.54	107.10	107.10	1.56%	364,652
Oct 20, 2026	104.30	106.40	102.97	105.45	105.45	0.83%	568,664
Oct 19, 2026	105.12	107.02	104.01	104.58	104.58	0.33%	486,276
Oct 16, 2026	106.57	107.86	103.42	104.24	104.24	-1.60%	603,726
Oct 15, 2026	105.52	106.53	105.41	105.93	105.93	1.17%	340,642
Oct 14, 2026	104.86	106.20	103.61	104.70	104.70	-1.79%	335,563
Oct 13, 2026	107.30	107.52	105.42	106.61	106.61	-0.11%	438,697
Oct 12, 2026	106.54	108.13	105.43	106.73	106.73	-0.33%	401,243
Oct 9, 2026	106.04	107.66	104.37	107.08	107.08	1.63%	376,922
Oct 8, 2026	103.39	106.00	103.26	105.36	105.36	0.99%	583,578
Oct 7, 2026	107.86	107.86	104.00	104.33	104.33	-4.01%	580,203
Oct 6, 2026	110.12	110.74	107.93	108.69	108.69	-0.97%	308,017
Oct 5, 2026	108.63	111.12	107.98	109.76	109.76	1.07%	520,373
Oct 2, 2026	109.23	109.77	105.54	108.60	108.60	1.63%	563,670
Oct 1, 2026	104.94	107.84	104.45	106.86	106.86	1.20%	516,795
Sep 30, 2026	110.42	110.43	105.29	105.59	105.59	-4.29%	885,236
Sep 29, 2026	111.21	112.51	109.97	110.32	110.32	-0.75%	569,080
Sep 28, 2026	110.00	112.32	109.55	111.15	111.15	0.96%	559,717
Sep 25, 2026	111.00	112.37	109.98	110.09	110.09	-0.51%	463,259
Sep 24, 2026	112.94	112.95	110.29	110.65	110.65	-2.32%	375,988
Sep 23, 2026	113.05	114.46	112.15	113.28	113.28	-0.06%	334,957
Sep 22, 2026	112.61	114.74	111.40	113.35	113.35	2.56%	524,684
Sep 21, 2026	110.48	111.50	109.71	110.52	110.52	0.47%	537,393
Sep 18, 2026	110.53	111.30	109.22	110.00	110.00	-0.26%	1,159,243
Sep 17, 2026	112.45	112.45	110.00	110.29	110.29	-1.01%	385,324
Sep 16, 2026	111.99	113.55	110.20	111.41	111.41	0.03%	510,123
Sep 15, 2026	111.71	113.70	110.62	111.38	111.38	-0.37%	694,999
Sep 14, 2026	113.61	113.63	111.58	111.79	111.79	-2.26%	422,657
Sep 11, 2026	114.02	115.45	111.19	114.38	114.38	1.76%	1,236,421
Sep 10, 2026	112.68	113.65	110.19	112.40	112.40	-1.34%	451,375
Sep 9, 2026	115.08	117.84	113.23	113.93	113.93	-1.75%	505,793
Sep 8, 2026	118.90	119.28	115.84	115.96	115.96	-1.50%	499,101
Sep 4, 2026	116.65	118.03	115.76	117.72	117.72	0.07%	448,611
Sep 3, 2026	117.91	117.96	115.46	117.64	117.64	1.39%	511,423
Sep 2, 2026	115.80	118.76	114.80	116.03	116.03	-0.32%	459,360
Sep 1, 2026	116.03	119.92	116.03	116.40	116.40	-0.40%	399,321
Aug 31, 2026	117.28	118.72	115.05	116.87	116.87	-1.20%	461,378
Aug 28, 2026	118.47	118.71	116.61	118.29	118.29	0.25%	335,476
Aug 27, 2026	119.09	120.06	116.85	117.99	117.99	-1.62%	343,523
Aug 26, 2026	118.20	120.86	116.96	119.93	119.93	1.70%	455,518
Aug 25, 2026	117.18	118.36	114.58	117.93	117.93	2.48%	440,658
Aug 24, 2026	117.36	118.79	113.23	115.08	115.08	-1.52%	502,390
Aug 21, 2026	116.69	117.42	114.00	116.86	116.86	0.60%	720,848
Aug 20, 2026	113.86	116.67	113.81	116.16	116.16	0.98%	547,991