JBT Marel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	110.12	110.74	109.23	109.23	109.23	-0.49%	35,321
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
Aug 19, 2026	116.44	117.72	114.15	115.03	115.03	-0.17%	630,297
Aug 18, 2026	117.53	118.80	115.02	115.23	115.23	-2.95%	712,481
Aug 17, 2026	119.18	120.66	117.37	118.73	118.73	-1.12%	544,175
Aug 14, 2026	117.42	120.97	116.98	120.18	120.08	2.25%	720,367
Aug 13, 2026	119.57	119.60	115.00	117.53	117.43	-0.84%	1,543,991
Aug 12, 2026	122.20	122.20	118.00	118.52	118.42	-2.70%	712,519
Aug 11, 2026	121.83	124.12	121.27	121.81	121.71	-0.49%	428,307
Aug 10, 2026	121.52	123.40	119.69	122.41	122.31	-0.58%	592,432
Aug 7, 2026	121.93	125.58	120.86	123.12	123.02	0.84%	705,130
Aug 6, 2026	121.81	126.02	121.60	122.10	122.00	0.07%	683,236
Aug 5, 2026	131.99	132.51	120.63	122.01	121.91	-7.90%	1,595,131
Aug 4, 2026	127.57	133.88	125.00	132.47	132.36	-6.88%	1,142,392
Aug 3, 2026	141.48	143.58	139.17	142.25	142.13	2.73%	556,103
Jul 31, 2026	140.73	140.85	137.27	138.47	138.35	-1.35%	453,225
Jul 30, 2026	141.90	142.93	138.76	140.37	140.25	-0.56%	289,306
Jul 29, 2026	144.58	144.58	138.59	141.16	141.04	-3.15%	451,684
Jul 28, 2026	142.25	146.41	142.22	145.75	145.63	3.00%	485,383