Skip to main content
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
129.08
-2.88 (-2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
131.59
+2.51 (1.94%)
After-hours: Apr 28, 2026, 7:45 PM EDT

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.34132.34127.90129.08129.08-2.18%215,026
Apr 27, 2026130.56133.54129.77131.96131.961.38%294,968
Apr 24, 2026130.24132.13129.74130.17130.17-0.56%329,047
Apr 23, 2026131.21132.42129.32130.90130.90-0.35%301,976
Apr 22, 2026133.42133.87130.67131.36131.36-0.96%351,040
Apr 21, 2026134.57138.04132.17132.63132.63-0.76%367,031
Apr 20, 2026131.52133.80130.87133.64133.641.07%406,931
Apr 17, 2026130.71134.71130.71132.23132.232.84%389,859
Apr 16, 2026129.46129.93127.35128.58128.58-1.21%296,724
Apr 15, 2026131.46131.46128.96130.15130.15-1.07%253,632
Apr 14, 2026131.04132.89130.00131.56131.560.64%314,666
Apr 13, 2026127.47131.27126.50130.72130.721.69%429,119
Apr 10, 2026130.35130.78128.35128.55128.55-0.54%414,819
Apr 9, 2026129.93132.39128.97129.25129.25-0.78%425,606
Apr 8, 2026129.71132.15127.01130.27130.273.89%560,595
Apr 7, 2026124.79125.78123.15125.39125.390.26%252,159
Apr 6, 2026124.15125.31123.49125.07125.07-0.06%364,780
Apr 2, 2026126.14129.29123.88125.15125.15-2.81%521,743
Apr 1, 2026129.40130.78127.92128.77128.770.70%342,836
Mar 31, 2026125.78129.27122.66127.87127.874.14%581,688
Mar 30, 2026124.59127.26121.92122.79122.79-0.57%521,157
Mar 27, 2026129.28130.60123.41123.50123.50-5.72%548,848
Mar 26, 2026131.70136.30130.03130.99130.99-0.41%589,132
Mar 25, 2026128.59132.96128.14131.53131.533.84%513,218
Mar 24, 2026126.42128.62124.17126.67126.67-0.97%564,642
Mar 23, 2026130.40132.66127.91127.91127.910.72%623,753
Mar 20, 2026133.09133.09125.45127.00127.00-2.47%1,310,501
Mar 19, 2026128.40131.91126.27130.22130.220.07%592,958
Mar 18, 2026133.70133.98129.95130.13130.13-3.26%628,492
Mar 17, 2026129.97134.77129.97134.51134.514.20%866,933
Mar 16, 2026130.89132.99128.79129.09129.09-0.42%548,105
Mar 13, 2026136.42136.42128.66129.64129.64-4.16%1,220,808
Mar 12, 2026139.80141.94135.11135.27135.27-4.76%639,753
Mar 11, 2026141.16142.14138.15142.03142.030.72%730,146
Mar 10, 2026149.74149.74140.29141.01141.01-5.89%824,261
Mar 9, 2026148.23150.89144.92149.83149.830.72%765,264
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