Skip to main content
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
146.03
-2.73 (-1.84%)
Mar 9, 2026, 1:59 PM EDT - Market open

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026148.45150.22145.97148.76148.76-2.61%1,114,160
Mar 5, 2026152.00155.06149.46152.75152.75-1.40%843,179
Mar 4, 2026153.50155.25151.81154.92154.921.21%423,902
Mar 3, 2026150.51153.14147.83153.07153.07-0.85%769,870
Mar 2, 2026151.39155.00150.36154.39154.390.25%620,114
Feb 27, 2026155.73156.80153.31154.00154.00-2.30%541,144
Feb 26, 2026157.26159.57154.36157.62157.620.53%770,666
Feb 25, 2026163.79165.64154.94156.79156.79-4.31%1,343,882
Feb 24, 2026162.35168.99157.73163.86163.860.28%1,135,846
Feb 23, 2026163.54166.16161.46163.40163.40-0.92%556,658
Feb 20, 2026162.31165.92162.11164.91164.911.43%428,293
Feb 19, 2026162.21163.83161.55162.58162.58-0.29%254,516
Feb 18, 2026163.59166.00162.58163.05163.05-0.13%410,987
Feb 17, 2026164.13164.55160.14163.26163.26-0.29%530,305
Feb 13, 2026163.65166.12162.86163.74163.740.23%395,788
Feb 12, 2026167.00169.35162.31163.36163.36-1.21%451,499
Feb 11, 2026167.36169.76163.54165.36165.36-0.39%424,194
Feb 10, 2026167.07167.65164.95166.00166.00-0.25%496,521
Feb 9, 2026167.80170.19166.24166.41166.41-1.27%624,921
Feb 6, 2026163.83169.72163.83168.55168.553.46%562,180
Feb 5, 2026165.82167.15162.16162.92162.92-1.52%351,172
Feb 4, 2026163.00167.00161.95165.43165.432.21%499,590
Feb 3, 2026164.27165.55159.56161.86161.86-0.91%434,359
Feb 2, 2026157.66163.88157.46163.35163.353.84%714,859
Jan 30, 2026156.92159.50154.12157.31157.31-0.78%583,208
Jan 29, 2026159.38159.38155.47158.55158.550.70%351,103
Jan 28, 2026154.53158.51152.89157.45157.451.52%460,882
Jan 27, 2026156.29156.37154.01155.09155.09-0.30%310,607
Jan 26, 2026154.33155.87152.80155.55155.550.86%374,797
Jan 23, 2026157.26157.26152.43154.23154.23-2.03%386,781
Jan 22, 2026158.43159.04156.48157.42157.42-0.45%298,226
Jan 21, 2026153.24158.51153.24158.13158.133.11%522,828
Jan 20, 2026155.45157.33152.18153.36153.36-3.47%447,985
Jan 16, 2026158.50160.08158.05158.88158.88-0.12%348,585
Jan 15, 2026156.72160.40156.41159.07159.072.06%542,467
Jan 14, 2026156.62157.01154.58155.86155.86-0.28%477,195
Jan 13, 2026155.11158.14154.99156.29156.290.78%502,801
Jan 12, 2026154.61155.92153.29155.08155.08-0.62%530,076
Jan 9, 2026159.48160.84155.07156.04156.04-2.21%478,026
Jan 8, 2026158.17160.47158.17159.56159.560.79%616,343
Jan 7, 2026154.15158.83153.21158.31158.312.69%836,099
Jan 6, 2026150.00154.50149.05154.17154.170.85%556,001
Jan 5, 2026149.90155.39149.90152.87152.871.51%387,600
Jan 2, 2026151.14152.05149.09150.59150.59-0.05%499,147
Dec 31, 2025153.86154.13150.58150.67150.67-1.78%281,903
Dec 30, 2025155.32156.10153.09153.40153.40-1.27%311,132
Dec 29, 2025154.95156.10153.16155.37155.370.21%366,964
Dec 26, 2025154.32155.36150.71155.05155.05-0.04%179,024
Dec 24, 2025155.25156.11154.65155.11155.110.08%147,322
Dec 23, 2025155.38157.22154.86154.99154.99-0.40%347,371
Dec 22, 2025154.49156.58154.11155.62155.620.80%312,818
Dec 19, 2025151.31154.54151.31154.39154.391.70%1,092,076
Dec 18, 2025152.89154.83151.20151.81151.81-0.12%363,511
Dec 17, 2025151.72155.99151.51152.00152.00-0.48%429,232
Dec 16, 2025155.40155.84152.33152.74152.74-1.55%470,926
Dec 15, 2025155.50155.90154.08155.14155.140.35%369,656
Dec 12, 2025155.38155.54153.14154.60154.50-0.61%438,029
Dec 11, 2025153.80156.46152.50155.55155.451.14%649,931
Dec 10, 2025142.00154.65141.40153.80153.7011.60%1,533,170
Dec 9, 2025139.55140.86136.92137.81137.72-1.03%365,511
Dec 8, 2025140.73142.57139.08139.25139.16-1.24%320,560
Dec 5, 2025141.73142.30139.66141.00140.91-0.18%241,487
Dec 4, 2025142.87143.71141.04141.25141.16-1.13%303,618
Dec 3, 2025140.39143.38138.33142.87142.782.04%373,474
Dec 2, 2025139.88140.94138.72140.01139.92-0.09%353,873
Dec 1, 2025139.83141.73138.86140.13140.04-0.28%454,907
Nov 28, 2025142.02142.20140.06140.53140.44-0.45%210,738
Nov 26, 2025141.83142.75141.00141.16141.07-1.07%572,748
Nov 25, 2025140.30143.29137.81142.69142.602.59%542,150
Nov 24, 2025137.45141.31135.27139.09139.000.09%406,261
Nov 21, 2025133.23139.34133.18138.97138.885.07%548,684
Nov 20, 2025134.05136.20130.76132.27132.18-0.22%363,530
Nov 19, 2025135.63137.00132.51132.56132.47-2.49%507,060
Nov 18, 2025135.32137.65133.86135.95135.860.15%442,532
Nov 17, 2025134.43137.83134.22135.75135.660.78%626,621
Nov 14, 2025135.22136.94132.82134.70134.61-2.06%473,688
Nov 13, 2025139.21141.00136.53137.53137.44-2.32%648,626
Nov 12, 2025141.88144.85140.69140.80140.71-0.94%419,288
Nov 11, 2025142.25143.21141.04142.14142.05-0.07%395,453
Nov 10, 2025142.30143.00139.50142.24142.150.67%512,352
Nov 7, 2025139.52142.00139.12141.30141.210.59%599,884
Nov 6, 2025141.00141.75135.86140.47140.38-0.59%614,892
Nov 5, 2025140.49142.55138.00141.31141.222.10%613,926
Nov 4, 2025132.87142.71131.49138.41138.3211.07%1,339,383
Nov 3, 2025126.66127.22123.80124.62124.54-1.17%646,722
Oct 31, 2025123.49126.41122.35126.10126.021.73%593,859
Oct 30, 2025125.21126.36123.33123.96123.88-1.15%463,544
Oct 29, 2025127.79129.02124.64125.40125.32-1.77%533,708
Oct 28, 2025128.26129.11126.74127.66127.58-0.81%452,064
Oct 27, 2025130.15130.47128.11128.70128.62-1.13%416,551
Oct 24, 2025131.38131.60129.48130.17130.090.19%333,197
Oct 23, 2025129.16131.17128.86129.92129.840.43%274,670
Oct 22, 2025133.12133.39129.02129.37129.29-2.90%504,766
Oct 21, 2025131.69135.73130.57133.23133.141.08%642,833
Oct 20, 2025132.36133.50130.39131.80131.710.33%605,612
Oct 17, 2025134.03136.00130.09131.37131.29-2.28%859,837
Oct 16, 2025137.45138.09134.19134.44134.35-1.69%804,149
Oct 15, 2025141.18142.00136.67136.75136.66-2.89%686,862
Oct 14, 2025137.01141.10137.01140.82140.731.40%613,007
Oct 13, 2025137.13140.04136.81138.88138.792.74%435,113