Skip to main content
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
139.30
+1.70 (1.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.09140.18135.70139.30139.301.24%1,969,286
Jun 25, 2026135.51138.94133.83137.60137.602.34%525,365
Jun 24, 2026129.37135.94128.57134.46134.463.84%750,605
Jun 23, 2026130.33132.10128.51129.49129.49-1.25%703,051
Jun 22, 2026131.10134.14129.76131.13131.13-1.09%404,098
Jun 18, 2026131.25133.56130.91132.58132.582.38%914,622
Jun 17, 2026130.14134.71128.25129.50129.50-1.04%721,422
Jun 16, 2026129.10133.16127.48130.86130.862.56%511,211
Jun 15, 2026127.92129.39127.27127.59127.591.95%266,871
Jun 12, 2026124.94126.39122.74125.15125.151.64%298,376
Jun 11, 2026119.76123.80118.50123.13123.133.47%336,726
Jun 10, 2026123.46126.73119.00119.00119.00-3.74%392,707
Jun 9, 2026125.19128.36122.31123.62123.62-0.22%411,811
Jun 8, 2026123.96126.07123.52123.89123.89-0.09%364,938
Jun 5, 2026124.48125.52123.74124.00124.00-0.97%307,817
Jun 4, 2026128.54128.89124.40125.21125.21-1.11%316,756
Jun 3, 2026127.80130.00125.08126.61126.61-2.43%451,633
Jun 2, 2026128.95131.59128.95129.76129.76-0.06%313,396
Jun 1, 2026132.42133.11125.95129.84129.84-3.39%335,712
May 29, 2026133.61137.00133.59134.39134.39-0.43%630,699
May 28, 2026133.75135.23131.80134.97134.970.38%370,047
May 27, 2026136.27136.70133.56134.46134.46-0.33%402,848
May 26, 2026132.98136.82132.60134.91134.912.26%460,625
May 22, 2026130.47132.85130.11132.03131.931.78%414,681
May 21, 2026128.49131.69125.16129.72129.620.78%546,687
May 20, 2026125.41129.00124.30128.71128.612.89%435,171
May 19, 2026125.51126.31123.75125.10125.01-1.33%603,742
May 18, 2026126.15129.00126.08126.78126.681.09%418,637
May 15, 2026127.66129.54124.44125.41125.32-0.29%550,952
May 14, 2026126.28129.00125.61125.77125.670.52%480,579
May 13, 2026128.50129.90125.04125.12125.03-3.25%449,158
May 12, 2026131.80133.27128.48129.32129.22-1.95%461,647
May 11, 2026139.23140.21131.87131.89131.79-5.42%584,331
May 8, 2026137.92141.45135.58139.45139.341.04%706,596
May 7, 2026138.20142.03137.61138.02137.921.10%910,092
May 6, 2026131.46137.91131.17136.52136.423.98%787,266
May 5, 2026124.20133.50122.00131.29131.1912.75%1,062,424
May 4, 2026115.45118.54113.67116.44116.350.87%844,993
May 1, 2026119.18119.29115.00115.44115.35-2.25%568,285
Apr 30, 2026118.85119.77114.13118.10118.01-1.08%1,099,216
Apr 29, 2026128.66129.49118.84119.39119.30-7.51%781,134
Apr 28, 2026132.34132.34127.90129.08128.98-2.18%215,027
Apr 27, 2026130.56133.54129.77131.96131.861.38%294,968
Apr 24, 2026130.24132.13129.74130.17130.07-0.56%338,170
Apr 23, 2026131.21132.42129.32130.90130.80-0.35%301,991
Apr 22, 2026133.42133.87130.67131.36131.26-0.96%351,055
Apr 21, 2026134.57138.04132.17132.63132.53-0.76%367,031
Apr 20, 2026131.52133.80130.87133.64133.541.07%407,045
Apr 17, 2026130.71134.71130.71132.23132.132.84%390,290
Apr 16, 2026129.46129.93127.35128.58128.48-1.21%297,056
Apr 15, 2026131.46131.46128.96130.15130.05-1.07%253,632
Apr 14, 2026131.04132.89130.00131.56131.460.64%315,037
Apr 13, 2026127.47131.27126.50130.72130.621.69%429,119
Apr 10, 2026130.35130.78128.35128.55128.45-0.54%431,320
Apr 9, 2026129.93132.39128.97129.25129.15-0.78%425,606
Apr 8, 2026129.71132.15127.01130.27130.173.89%560,595
Apr 7, 2026124.79125.78123.15125.39125.300.26%252,402
Apr 6, 2026124.15125.31123.49125.07124.98-0.06%364,780
Apr 2, 2026126.14129.29123.88125.15125.06-2.81%521,743
Apr 1, 2026129.40130.78127.92128.77128.670.70%409,252
Mar 31, 2026125.78129.27122.66127.87127.774.14%591,369
Mar 30, 2026124.59127.26121.92122.79122.70-0.57%523,714
Mar 27, 2026129.28130.60123.41123.50123.41-5.72%548,848
Mar 26, 2026131.70136.30130.03130.99130.89-0.41%589,885
Mar 25, 2026128.59132.96128.14131.53131.433.84%519,833
Mar 24, 2026126.42128.62124.17126.67126.57-0.97%564,642
Mar 23, 2026130.40132.66127.91127.91127.810.72%623,966
Mar 20, 2026133.09133.09125.45127.00126.90-2.47%1,338,955
Mar 19, 2026128.40131.91126.27130.22130.120.07%596,592
Mar 18, 2026133.70133.98129.95130.13130.03-3.26%628,493
Mar 17, 2026129.97134.77129.97134.51134.414.20%871,299
Mar 16, 2026130.89132.99128.79129.09128.99-0.42%548,695
Mar 13, 2026136.42136.42128.66129.64129.54-4.16%1,220,808
Mar 12, 2026139.80141.94135.11135.27135.17-4.76%639,753
Mar 11, 2026141.16142.14138.15142.03141.920.72%730,146
Mar 10, 2026149.74149.74140.29141.01140.90-5.89%824,362
Mar 9, 2026148.23150.89144.92149.83149.720.79%765,265
Mar 6, 2026148.45150.22145.97148.76148.55-2.61%1,120,007
Mar 5, 2026152.00155.06149.46152.75152.53-1.40%843,179
Mar 4, 2026153.50155.25151.81154.92154.701.21%427,157
Mar 3, 2026150.51153.14147.83153.07152.85-0.85%769,873
Mar 2, 2026151.39155.00150.36154.39154.170.25%620,114
Feb 27, 2026155.73156.80153.31154.00153.78-2.30%543,122
Feb 26, 2026157.26159.57154.36157.62157.390.53%770,667
Feb 25, 2026163.79165.64154.94156.79156.57-4.31%1,354,600
Feb 24, 2026162.35168.99157.73163.86163.630.28%1,139,668
Feb 23, 2026163.54166.16161.46163.40163.17-0.92%561,156
Feb 20, 2026162.31165.92162.11164.91164.671.43%432,919
Feb 19, 2026162.21163.83161.55162.58162.35-0.29%265,910
Feb 18, 2026163.59166.00162.58163.05162.82-0.13%411,556
Feb 17, 2026164.13164.55160.14163.26163.03-0.29%547,468
Feb 13, 2026163.65166.12162.86163.74163.510.23%395,788
Feb 12, 2026167.00169.35162.31163.36163.13-1.21%452,265
Feb 11, 2026167.36169.76163.54165.36165.12-0.39%432,018
Feb 10, 2026167.07167.65164.95166.00165.76-0.25%505,634
Feb 9, 2026167.80170.19166.24166.41166.17-1.27%628,504
Feb 6, 2026163.83169.72163.83168.55168.313.46%567,471
Feb 5, 2026165.82167.15162.16162.92162.69-1.52%351,172
Feb 4, 2026163.00167.00161.95165.43165.192.21%500,026
Feb 3, 2026164.27165.55159.56161.86161.63-0.91%435,582