Skip to main content
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
147.19
-1.57 (-1.06%)
Mar 9, 2026, 3:17 PM EDT - Market open

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026148.23148.47144.92146.97--1.20%414,032
Mar 6, 2026148.45150.22145.97148.76148.66-2.61%1,120,007
Mar 5, 2026152.00155.06149.46152.75152.65-1.40%843,179
Mar 4, 2026153.50155.25151.81154.92154.821.21%427,157
Mar 3, 2026150.51153.14147.83153.07152.97-0.85%769,873
Mar 2, 2026151.39155.00150.36154.39154.290.25%620,114
Feb 27, 2026155.73156.80153.31154.00153.90-2.30%543,122
Feb 26, 2026157.26159.57154.36157.62157.510.53%770,667
Feb 25, 2026163.79165.64154.94156.79156.68-4.31%1,354,600
Feb 24, 2026162.35168.99157.73163.86163.750.28%1,139,668
Feb 23, 2026163.54166.16161.46163.40163.29-0.92%561,156
Feb 20, 2026162.31165.92162.11164.91164.801.43%432,919
Feb 19, 2026162.21163.83161.55162.58162.47-0.29%265,910
Feb 18, 2026163.59166.00162.58163.05162.94-0.13%411,556
Feb 17, 2026164.13164.55160.14163.26163.15-0.29%547,468
Feb 13, 2026163.65166.12162.86163.74163.630.23%395,788
Feb 12, 2026167.00169.35162.31163.36163.25-1.21%452,265
Feb 11, 2026167.36169.76163.54165.36165.25-0.39%432,018
Feb 10, 2026167.07167.65164.95166.00165.89-0.25%505,634
Feb 9, 2026167.80170.19166.24166.41166.30-1.27%628,504
Feb 6, 2026163.83169.72163.83168.55168.443.46%567,471
Feb 5, 2026165.82167.15162.16162.92162.81-1.52%351,172
Feb 4, 2026163.00167.00161.95165.43165.322.21%500,026
Feb 3, 2026164.27165.55159.56161.86161.75-0.91%435,582
Feb 2, 2026157.66163.88157.46163.35163.243.84%717,909
Jan 30, 2026156.92159.50154.12157.31157.20-0.78%590,337
Jan 29, 2026159.38159.38155.47158.55158.440.70%352,029
Jan 28, 2026154.53158.51152.89157.45157.341.52%484,811
Jan 27, 2026156.29156.37154.01155.09154.99-0.30%310,607
Jan 26, 2026154.33155.87152.80155.55155.450.86%374,797
Jan 23, 2026157.26157.26152.43154.23154.13-2.03%386,781
Jan 22, 2026158.43159.04156.48157.42157.31-0.45%298,226
Jan 21, 2026153.24158.51153.24158.13158.023.11%561,838
Jan 20, 2026155.45157.33152.18153.36153.26-3.47%475,740
Jan 16, 2026158.50160.08158.05158.88158.77-0.12%433,315
Jan 15, 2026156.72160.40156.41159.07158.962.06%543,928
Jan 14, 2026156.62157.01154.58155.86155.76-0.28%477,360
Jan 13, 2026155.11158.14154.99156.29156.180.78%530,430
Jan 12, 2026154.61155.92153.29155.08154.98-0.62%530,122
Jan 9, 2026159.48160.84155.07156.04155.94-2.21%478,370
Jan 8, 2026158.17160.47158.17159.56159.450.79%616,368
Jan 7, 2026154.15158.83153.21158.31158.202.69%836,099
Jan 6, 2026150.00154.50149.05154.17154.070.85%572,103
Jan 5, 2026149.90155.39149.90152.87152.771.51%387,600
Jan 2, 2026151.14152.05149.09150.59150.49-0.05%499,147
Dec 31, 2025153.86154.13150.58150.67150.57-1.78%295,785
Dec 30, 2025155.32156.10153.09153.40153.30-1.27%311,288
Dec 29, 2025154.95156.10153.16155.37155.270.21%373,148
Dec 26, 2025154.32155.36150.71155.05154.95-0.04%179,024
Dec 24, 2025155.25156.11154.65155.11155.010.08%150,870
Dec 23, 2025155.38157.22154.86154.99154.89-0.40%347,371
Dec 22, 2025154.49156.58154.11155.62155.520.80%377,917
Dec 19, 2025151.31154.54151.31154.39154.291.70%1,154,711
Dec 18, 2025152.89154.83151.20151.81151.71-0.12%363,511
Dec 17, 2025151.72155.99151.51152.00151.90-0.48%429,232
Dec 16, 2025155.40155.84152.33152.74152.64-1.55%470,926
Dec 15, 2025155.50155.90154.08155.14155.040.35%369,656
Dec 12, 2025155.38155.54153.14154.60154.40-0.61%438,029
Dec 11, 2025153.80156.46152.50155.55155.341.14%649,931
Dec 10, 2025142.00154.65141.40153.80153.6011.60%1,533,170
Dec 9, 2025139.55140.86136.92137.81137.63-1.03%365,511
Dec 8, 2025140.73142.57139.08139.25139.07-1.24%320,560
Dec 5, 2025141.73142.30139.66141.00140.81-0.18%241,487
Dec 4, 2025142.87143.71141.04141.25141.06-1.13%303,618
Dec 3, 2025140.39143.38138.33142.87142.682.04%373,474
Dec 2, 2025139.88140.94138.72140.01139.83-0.09%353,873
Dec 1, 2025139.83141.73138.86140.13139.95-0.28%454,907
Nov 28, 2025142.02142.20140.06140.53140.34-0.45%210,738
Nov 26, 2025141.83142.75141.00141.16140.97-1.07%572,748
Nov 25, 2025140.30143.29137.81142.69142.502.59%542,150
Nov 24, 2025137.45141.31135.27139.09138.910.09%406,261
Nov 21, 2025133.23139.34133.18138.97138.795.07%548,684
Nov 20, 2025134.05136.20130.76132.27132.10-0.22%363,530
Nov 19, 2025135.63137.00132.51132.56132.39-2.49%507,060
Nov 18, 2025135.32137.65133.86135.95135.770.15%442,532
Nov 17, 2025134.43137.83134.22135.75135.570.78%626,621
Nov 14, 2025135.22136.94132.82134.70134.52-2.06%473,688
Nov 13, 2025139.21141.00136.53137.53137.35-2.32%648,626
Nov 12, 2025141.88144.85140.69140.80140.61-0.94%419,288
Nov 11, 2025142.25143.21141.04142.14141.95-0.07%395,453
Nov 10, 2025142.30143.00139.50142.24142.050.67%512,352
Nov 7, 2025139.52142.00139.12141.30141.110.59%599,884
Nov 6, 2025141.00141.75135.86140.47140.28-0.59%614,892
Nov 5, 2025140.49142.55138.00141.31141.122.10%613,926
Nov 4, 2025132.87142.71131.49138.41138.2311.07%1,339,383
Nov 3, 2025126.66127.22123.80124.62124.46-1.17%646,722
Oct 31, 2025123.49126.41122.35126.10125.931.73%593,859
Oct 30, 2025125.21126.36123.33123.96123.80-1.15%463,544
Oct 29, 2025127.79129.02124.64125.40125.23-1.77%533,708
Oct 28, 2025128.26129.11126.74127.66127.49-0.81%452,064
Oct 27, 2025130.15130.47128.11128.70128.53-1.13%416,551
Oct 24, 2025131.38131.60129.48130.17130.000.19%333,197
Oct 23, 2025129.16131.17128.86129.92129.750.43%274,670
Oct 22, 2025133.12133.39129.02129.37129.20-2.90%504,766
Oct 21, 2025131.69135.73130.57133.23133.051.08%642,833
Oct 20, 2025132.36133.50130.39131.80131.630.33%605,612
Oct 17, 2025134.03136.00130.09131.37131.20-2.28%859,837
Oct 16, 2025137.45138.09134.19134.44134.26-1.69%804,149
Oct 15, 2025141.18142.00136.67136.75136.57-2.89%686,862
Oct 14, 2025137.01141.10137.01140.82140.631.40%613,007