Skip to main content
JBT Marel Corporation (JBTM)
NYSE: JBTM · Real-Time Price · USD
139.61
-0.72 (-0.51%)
Aug 15, 2025, 10:21 AM - Market open

JBT Marel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025143.76144.55140.20140.33140.33-3.65%344,712
Aug 13, 2025142.49145.64141.43145.64145.643.43%567,576
Aug 12, 2025137.57141.20136.80140.81140.813.75%401,392
Aug 11, 2025136.54139.00135.67135.72135.72-0.01%277,089
Aug 8, 2025135.70136.71134.63135.74135.740.79%374,775
Aug 7, 2025138.50138.99133.28134.68134.68-1.05%596,675
Aug 6, 2025141.82142.38134.58136.11136.11-2.61%961,999
Aug 5, 2025136.87144.66136.87139.76139.764.60%1,303,045
Aug 4, 2025132.79135.11132.12133.62133.620.57%699,055
Aug 1, 2025134.59135.08131.36132.86132.86-3.58%686,823
Jul 31, 2025135.90138.03135.58137.80137.800.38%628,389
Jul 30, 2025136.89139.20135.06137.28137.280.09%506,169
Jul 29, 2025140.18140.38135.57137.15137.15-1.30%562,572
Jul 28, 2025139.09140.25137.32138.96138.96-0.04%540,044
Jul 25, 2025135.98139.06134.13139.02139.022.61%447,254
Jul 24, 2025134.87136.01133.82135.48135.480.06%321,874
Jul 23, 2025132.66136.31132.43135.40135.402.95%523,272
Jul 22, 2025128.13132.11126.76131.52131.521.99%468,996
Jul 21, 2025132.90133.34128.41128.95128.95-2.45%382,885
Jul 18, 2025134.34134.34131.46132.19132.19-0.98%454,796
Jul 17, 2025130.53134.82130.46133.50133.502.52%616,332
Jul 16, 2025128.09130.43127.52130.22130.222.09%504,729
Jul 15, 2025131.09131.28127.45127.55127.55-1.22%548,079
Jul 14, 2025131.79133.25128.76129.12129.12-3.10%471,281
Jul 11, 2025133.07134.58130.92133.25133.25-0.66%574,302
Jul 10, 2025130.52135.13129.80134.13134.132.77%671,753
Jul 9, 2025126.25130.52124.26130.52130.523.94%583,355
Jul 8, 2025124.76126.89124.41125.57125.571.46%460,923
Jul 7, 2025125.34126.20123.53123.76123.76-2.14%356,045
Jul 3, 2025127.09127.86125.47126.47126.470.35%149,897
Jul 2, 2025122.90126.60122.33126.03126.032.43%525,837
Jul 1, 2025118.96124.48118.72123.04123.042.31%360,192
Jun 30, 2025121.71121.82119.93120.26120.26-1.13%346,678
Jun 27, 2025120.00121.91119.08121.63121.631.60%1,724,454
Jun 26, 2025118.14119.71118.02119.71119.711.47%586,895
Jun 25, 2025120.25120.68117.87117.97117.97-1.74%367,660
Jun 24, 2025122.00122.58119.95120.06120.06-0.62%538,807
Jun 23, 2025118.86120.91117.04120.81120.811.76%377,221
Jun 20, 2025119.94120.92118.41118.72118.72-0.54%578,146
Jun 18, 2025118.80121.29118.80119.37119.370.19%364,077
Jun 17, 2025119.84121.07118.78119.14119.14-1.82%386,474
Jun 16, 2025119.29121.48118.87121.35121.352.93%398,803
Jun 13, 2025118.99119.63117.09117.89117.89-2.17%308,412
Jun 12, 2025120.74121.38119.77120.51120.51-0.99%422,801
Jun 11, 2025123.54124.20121.12121.71121.71-1.34%379,028
Jun 10, 2025123.93124.39122.10123.36123.36-0.34%310,173
Jun 9, 2025122.70124.59121.08123.78123.781.58%364,514
Jun 6, 2025122.63123.01120.67121.86121.861.13%374,684
Jun 5, 2025118.77121.19118.62120.50120.501.70%618,835
Jun 4, 2025116.72119.66116.72118.49118.491.34%494,392