JBT Marel Corporation (JBTM)
NYSE: JBTM
· Real-Time Price · USD
144.87
1.57 (1.10%)
At close: Oct 03, 2025, 3:59 PM
144.83
-0.03%
After-hours: Oct 03, 2025, 06:26 PM EDT
JBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 450,700 |
| Oct 1, 2025 | 139.69 | 141.95 | 138.17 | 141.12 | 141.12 | 0.48% | 344,500 |
| Sep 30, 2025 | 137.50 | 140.80 | 136.61 | 140.45 | 140.45 | 2.40% | 661,800 |
| 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% | 442,500 |
| 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% | 609,410 |
| Sep 22, 2025 | 134.07 | 137.69 | 132.95 | 137.17 | 137.17 | 1.73% | 480,100 |
| 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 | 134.26 | 135.72 | 135.72 | 0.53% | 511,600 |
| 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% | 395,500 |
| Sep 15, 2025 | 138.55 | 140.04 | 136.46 | 137.84 | 137.84 | 0.28% | 466,100 |
| Sep 12, 2025 | 138.24 | 139.45 | 137.40 | 137.45 | 137.45 | -1.92% | 358,500 |
| Sep 11, 2025 | 136.98 | 140.60 | 136.53 | 140.14 | 140.14 | 2.65% | 503,000 |
| Sep 10, 2025 | 137.20 | 141.30 | 135.83 | 136.52 | 136.52 | -1.86% | 689,200 |
| Sep 9, 2025 | 140.96 | 140.96 | 138.80 | 139.11 | 139.11 | -1.85% | 516,000 |
| Sep 8, 2025 | 142.00 | 143.03 | 140.22 | 141.73 | 141.73 | 0.17% | 580,719 |
Page 1 of 136