JBT Marel Corporation (JBT)
NYSE: JBT
· Real-Time Price · USD
125.32
-1.78 (-1.40%)
At close: Jan 02, 2025, 10:00 PM
JBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 127.20 | 129.47 | 125.79 | 125.79 | 125.79 | -1.96% | 486,055 |
| Jan 28, 2025 | 131.39 | 132.47 | 127.66 | 128.30 | 128.30 | -2.18% | 351,031 |
| Jan 27, 2025 | 130.18 | 133.44 | 130.01 | 131.16 | 131.16 | -0.05% | 436,840 |
| Jan 24, 2025 | 128.39 | 131.70 | 127.95 | 131.22 | 131.22 | 1.76% | 408,158 |
| Jan 23, 2025 | 126.50 | 130.29 | 125.51 | 128.95 | 128.95 | 1.91% | 529,138 |
| Jan 22, 2025 | 127.23 | 127.56 | 125.62 | 126.53 | 126.53 | -0.24% | 296,783 |
| Jan 21, 2025 | 123.73 | 128.59 | 123.26 | 126.83 | 126.83 | 2.41% | 387,683 |
| Jan 17, 2025 | 123.79 | 127.04 | 121.22 | 123.85 | 123.85 | -0.12% | 410,855 |
| Jan 16, 2025 | 126.26 | 127.02 | 123.52 | 124.00 | 124.00 | -1.25% | 717,010 |
| Jan 15, 2025 | 124.54 | 126.00 | 123.43 | 125.57 | 125.57 | 2.94% | 681,161 |
| Jan 14, 2025 | 123.84 | 125.83 | 121.14 | 121.98 | 121.98 | -0.86% | 390,598 |
| Jan 13, 2025 | 121.00 | 123.80 | 119.13 | 123.04 | 123.04 | 1.01% | 546,472 |
| Jan 10, 2025 | 120.93 | 122.71 | 120.03 | 121.81 | 121.81 | -0.31% | 852,608 |
| Jan 8, 2025 | 122.58 | 123.35 | 119.59 | 122.19 | 122.19 | -1.35% | 1,006,672 |
| Jan 7, 2025 | 126.80 | 127.00 | 123.06 | 123.86 | 123.86 | -3.02% | 2,205,287 |
| Jan 6, 2025 | 126.60 | 128.84 | 125.83 | 127.72 | 127.72 | 0.08% | 1,563,387 |
| Jan 3, 2025 | 126.11 | 131.37 | 125.01 | 127.62 | 127.62 | 1.84% | 3,537,153 |
| Jan 2, 2025 | 128.00 | 129.30 | 124.94 | 125.32 | 125.32 | -1.40% | 570,153 |
| Dec 31, 2024 | 127.87 | 128.25 | 125.61 | 127.10 | 127.10 | -0.25% | 372,300 |
| Dec 30, 2024 | 128.92 | 129.45 | 125.93 | 127.42 | 127.42 | -0.75% | 751,600 |