JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
141.00
-0.25 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.73 | 142.30 | 139.66 | 141.00 | 141.00 | -0.18% | 241,447 |
| Dec 4, 2025 | 142.87 | 143.71 | 141.04 | 141.25 | 141.25 | -1.13% | 303,618 |
| Dec 3, 2025 | 140.39 | 143.38 | 138.33 | 142.87 | 142.87 | 2.04% | 373,474 |
| Dec 2, 2025 | 139.88 | 140.94 | 138.72 | 140.01 | 140.01 | -0.09% | 353,873 |
| Dec 1, 2025 | 139.83 | 141.73 | 138.86 | 140.13 | 140.13 | -0.28% | 434,787 |
| Nov 28, 2025 | 142.02 | 142.20 | 140.06 | 140.53 | 140.53 | -0.45% | 210,736 |
| Nov 26, 2025 | 141.83 | 142.75 | 141.00 | 141.16 | 141.16 | -1.07% | 555,305 |
| Nov 25, 2025 | 140.30 | 143.29 | 137.81 | 142.69 | 142.69 | 2.59% | 534,123 |
| Nov 24, 2025 | 137.45 | 141.31 | 135.27 | 139.09 | 139.09 | 0.09% | 404,744 |
| Nov 21, 2025 | 133.23 | 139.34 | 133.18 | 138.97 | 138.97 | 5.07% | 548,358 |
| Nov 20, 2025 | 134.05 | 136.20 | 130.76 | 132.27 | 132.27 | -0.22% | 363,530 |
| Nov 19, 2025 | 135.63 | 137.00 | 132.51 | 132.56 | 132.56 | -2.49% | 507,060 |
| Nov 18, 2025 | 135.32 | 137.65 | 133.86 | 135.95 | 135.95 | 0.15% | 442,532 |
| Nov 17, 2025 | 134.43 | 137.83 | 134.22 | 135.75 | 135.75 | 0.78% | 626,621 |
| Nov 14, 2025 | 135.22 | 136.94 | 132.82 | 134.70 | 134.70 | -2.06% | 473,688 |
| Nov 13, 2025 | 139.21 | 141.00 | 136.53 | 137.53 | 137.53 | -2.32% | 648,626 |
| Nov 12, 2025 | 141.88 | 144.85 | 140.69 | 140.80 | 140.80 | -0.94% | 419,288 |
| Nov 11, 2025 | 142.25 | 143.21 | 141.04 | 142.14 | 142.14 | -0.07% | 395,453 |
| Nov 10, 2025 | 142.30 | 143.00 | 139.50 | 142.24 | 142.24 | 0.67% | 512,352 |
| Nov 7, 2025 | 139.52 | 142.00 | 139.12 | 141.30 | 141.30 | 0.59% | 599,884 |
| Nov 6, 2025 | 141.00 | 141.75 | 135.86 | 140.47 | 140.47 | -0.59% | 614,892 |
| Nov 5, 2025 | 140.49 | 142.55 | 138.00 | 141.31 | 141.31 | 2.10% | 613,926 |
| Nov 4, 2025 | 132.87 | 142.71 | 131.49 | 138.41 | 138.41 | 11.07% | 1,339,383 |
| Nov 3, 2025 | 126.66 | 127.22 | 123.80 | 124.62 | 124.62 | -1.17% | 646,722 |
| Oct 31, 2025 | 123.49 | 126.41 | 122.35 | 126.10 | 126.10 | 1.73% | 593,859 |
| Oct 30, 2025 | 125.21 | 126.36 | 123.33 | 123.96 | 123.96 | -1.15% | 463,544 |
| Oct 29, 2025 | 127.79 | 129.02 | 124.64 | 125.40 | 125.40 | -1.77% | 533,708 |
| Oct 28, 2025 | 128.26 | 129.11 | 126.74 | 127.66 | 127.66 | -0.81% | 452,064 |
| Oct 27, 2025 | 130.15 | 130.47 | 128.11 | 128.70 | 128.70 | -1.13% | 416,551 |
| Oct 24, 2025 | 131.38 | 131.60 | 129.48 | 130.17 | 130.17 | 0.19% | 333,197 |
| Oct 23, 2025 | 129.16 | 131.17 | 128.86 | 129.92 | 129.92 | 0.43% | 274,670 |
| Oct 22, 2025 | 133.12 | 133.39 | 129.02 | 129.37 | 129.37 | -2.90% | 504,766 |
| Oct 21, 2025 | 131.69 | 135.73 | 130.57 | 133.23 | 133.23 | 1.08% | 642,833 |
| Oct 20, 2025 | 132.36 | 133.50 | 130.39 | 131.80 | 131.80 | 0.33% | 605,612 |
| Oct 17, 2025 | 134.03 | 136.00 | 130.09 | 131.37 | 131.37 | -2.28% | 859,837 |
| Oct 16, 2025 | 137.45 | 138.09 | 134.19 | 134.44 | 134.44 | -1.69% | 804,149 |
| Oct 15, 2025 | 141.18 | 142.00 | 136.67 | 136.75 | 136.75 | -2.89% | 686,862 |
| Oct 14, 2025 | 137.01 | 141.10 | 137.01 | 140.82 | 140.82 | 1.40% | 613,007 |
| Oct 13, 2025 | 137.13 | 140.04 | 136.81 | 138.88 | 138.88 | 2.74% | 435,113 |
| Oct 10, 2025 | 141.41 | 142.24 | 134.91 | 135.17 | 135.17 | -4.16% | 858,167 |
| Oct 9, 2025 | 145.97 | 145.97 | 140.05 | 141.04 | 141.04 | -2.73% | 602,627 |
| Oct 8, 2025 | 144.74 | 147.43 | 142.24 | 145.00 | 145.00 | 1.18% | 621,086 |
| Oct 7, 2025 | 147.00 | 147.61 | 142.51 | 143.31 | 143.31 | -2.39% | 699,505 |
| Oct 6, 2025 | 145.40 | 146.95 | 142.60 | 146.82 | 146.82 | 1.37% | 700,505 |
| Oct 3, 2025 | 143.99 | 147.23 | 142.55 | 144.83 | 144.83 | 1.07% | 510,438 |
| Oct 2, 2025 | 141.91 | 143.50 | 140.87 | 143.30 | 143.30 | 1.54% | 450,721 |
| Oct 1, 2025 | 139.69 | 141.95 | 138.17 | 141.12 | 141.12 | 0.48% | 344,483 |
| Sep 30, 2025 | 137.50 | 140.80 | 136.61 | 140.45 | 140.45 | 2.40% | 661,779 |
| Sep 29, 2025 | 137.53 | 138.00 | 136.37 | 137.16 | 137.16 | -0.14% | 327,000 |
| Sep 26, 2025 | 136.16 | 139.06 | 135.86 | 137.35 | 137.35 | 0.77% | 473,824 |
| Sep 25, 2025 | 135.05 | 136.44 | 133.30 | 136.30 | 136.30 | -0.01% | 442,499 |
| Sep 24, 2025 | 137.53 | 139.01 | 135.80 | 136.31 | 136.31 | -1.16% | 507,801 |
| Sep 23, 2025 | 137.31 | 138.81 | 136.89 | 137.91 | 137.91 | 0.54% | 609,412 |
| Sep 22, 2025 | 134.07 | 137.69 | 132.95 | 137.17 | 137.17 | 1.73% | 480,052 |
| Sep 19, 2025 | 136.13 | 136.85 | 134.66 | 134.84 | 134.84 | -0.65% | 2,717,627 |
| Sep 18, 2025 | 135.89 | 137.60 | 134.27 | 135.72 | 135.72 | 0.53% | 511,581 |
| Sep 17, 2025 | 136.03 | 139.30 | 134.79 | 135.01 | 135.01 | -0.77% | 551,518 |
| Sep 16, 2025 | 137.52 | 138.70 | 135.75 | 136.06 | 136.06 | -1.29% | 395,461 |
| Sep 15, 2025 | 138.55 | 140.04 | 136.46 | 137.84 | 137.84 | 0.28% | 466,061 |
| Sep 12, 2025 | 138.24 | 139.45 | 137.40 | 137.45 | 137.45 | -1.92% | 358,503 |
| Sep 11, 2025 | 136.98 | 140.60 | 136.53 | 140.14 | 140.14 | 2.65% | 502,956 |
| Sep 10, 2025 | 137.20 | 141.30 | 135.83 | 136.52 | 136.52 | -1.86% | 689,175 |
| Sep 9, 2025 | 140.96 | 140.96 | 138.80 | 139.11 | 139.11 | -1.85% | 515,976 |
| Sep 8, 2025 | 142.00 | 143.03 | 140.22 | 141.73 | 141.73 | 0.17% | 580,725 |
| Sep 5, 2025 | 141.71 | 143.86 | 138.75 | 141.49 | 141.49 | -0.16% | 1,531,265 |
| Sep 4, 2025 | 137.48 | 143.02 | 137.08 | 141.71 | 141.71 | 0.19% | 901,418 |
| Sep 3, 2025 | 141.85 | 142.91 | 140.37 | 141.44 | 141.44 | -0.53% | 391,920 |
| Sep 2, 2025 | 140.78 | 142.41 | 140.14 | 142.19 | 142.19 | -0.77% | 300,931 |
| Aug 29, 2025 | 144.70 | 144.70 | 142.25 | 143.29 | 143.29 | -0.53% | 273,562 |
| Aug 28, 2025 | 145.15 | 145.15 | 142.36 | 144.06 | 144.06 | -0.37% | 315,048 |
| Aug 27, 2025 | 144.24 | 146.46 | 143.94 | 144.60 | 144.60 | -0.63% | 307,137 |
| Aug 26, 2025 | 146.47 | 148.20 | 144.86 | 145.52 | 145.52 | -0.47% | 332,027 |
| Aug 25, 2025 | 146.27 | 147.16 | 144.64 | 146.20 | 146.20 | -1.02% | 362,019 |
| Aug 22, 2025 | 140.93 | 148.77 | 138.72 | 147.70 | 147.70 | 5.65% | 738,492 |
| Aug 21, 2025 | 138.85 | 140.36 | 137.66 | 139.80 | 139.80 | 0.21% | 249,474 |
| Aug 20, 2025 | 140.14 | 140.21 | 138.78 | 139.51 | 139.51 | -0.98% | 238,826 |
| Aug 19, 2025 | 139.76 | 140.99 | 138.76 | 140.89 | 140.89 | 1.21% | 268,807 |
| Aug 18, 2025 | 138.91 | 140.67 | 138.90 | 139.21 | 139.21 | 0.44% | 245,025 |
| Aug 15, 2025 | 140.25 | 140.72 | 138.51 | 138.60 | 138.50 | -1.23% | 289,809 |
| Aug 14, 2025 | 143.76 | 144.55 | 140.20 | 140.33 | 140.23 | -3.65% | 344,712 |
| Aug 13, 2025 | 142.49 | 145.64 | 141.43 | 145.64 | 145.53 | 3.43% | 567,576 |
| Aug 12, 2025 | 137.57 | 141.20 | 136.80 | 140.81 | 140.71 | 3.75% | 401,392 |
| Aug 11, 2025 | 136.54 | 139.00 | 135.67 | 135.72 | 135.62 | -0.01% | 277,089 |
| Aug 8, 2025 | 135.70 | 136.71 | 134.63 | 135.74 | 135.64 | 0.79% | 374,775 |
| Aug 7, 2025 | 138.50 | 138.99 | 133.28 | 134.68 | 134.58 | -1.05% | 596,675 |
| Aug 6, 2025 | 141.82 | 142.38 | 134.58 | 136.11 | 136.01 | -2.61% | 961,999 |
| Aug 5, 2025 | 136.87 | 144.66 | 136.87 | 139.76 | 139.66 | 4.60% | 1,303,045 |
| Aug 4, 2025 | 132.79 | 135.11 | 132.12 | 133.62 | 133.52 | 0.57% | 699,055 |
| Aug 1, 2025 | 134.59 | 135.08 | 131.36 | 132.86 | 132.76 | -3.58% | 686,823 |
| Jul 31, 2025 | 135.90 | 138.03 | 135.58 | 137.80 | 137.70 | 0.38% | 628,389 |
| Jul 30, 2025 | 136.89 | 139.20 | 135.06 | 137.28 | 137.18 | 0.09% | 506,169 |
| Jul 29, 2025 | 140.18 | 140.38 | 135.57 | 137.15 | 137.05 | -1.30% | 562,572 |
| Jul 28, 2025 | 139.09 | 140.25 | 137.32 | 138.96 | 138.86 | -0.04% | 540,044 |
| Jul 25, 2025 | 135.98 | 139.06 | 134.13 | 139.02 | 138.92 | 2.61% | 447,254 |
| Jul 24, 2025 | 134.87 | 136.01 | 133.82 | 135.48 | 135.38 | 0.06% | 321,874 |
| Jul 23, 2025 | 132.66 | 136.31 | 132.43 | 135.40 | 135.30 | 2.95% | 523,272 |
| Jul 22, 2025 | 128.13 | 132.11 | 126.76 | 131.52 | 131.43 | 1.99% | 468,996 |
| Jul 21, 2025 | 132.90 | 133.34 | 128.41 | 128.95 | 128.86 | -2.45% | 382,885 |
| Jul 18, 2025 | 134.34 | 134.34 | 131.46 | 132.19 | 132.09 | -0.98% | 454,796 |
| Jul 17, 2025 | 130.53 | 134.82 | 130.46 | 133.50 | 133.40 | 2.52% | 616,332 |