JBT Marel Corporation (JBTM)
NYSE: JBTM
· Real-Time Price · USD
141.75
0.26 (0.18%)
At close: Sep 08, 2025, 3:59 PM
141.73
-0.01%
After-hours: Sep 08, 2025, 04:40 PM EDT
JBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 141.71 | 143.85 | 138.75 | 141.49 | 141.49 | -0.16% | 1,531,300 |
| Sep 4, 2025 | 137.48 | 143.02 | 137.08 | 141.71 | 141.71 | 0.19% | 901,418 |
| Sep 3, 2025 | 141.85 | 142.91 | 140.37 | 141.44 | 141.44 | -0.53% | 391,918 |
| Sep 2, 2025 | 140.78 | 142.41 | 140.14 | 142.19 | 142.19 | -0.77% | 300,930 |
| Aug 29, 2025 | 144.70 | 144.70 | 142.25 | 143.29 | 143.29 | -0.53% | 273,600 |
| Aug 28, 2025 | 145.15 | 145.15 | 142.36 | 144.06 | 144.06 | -0.37% | 315,048 |
| Aug 27, 2025 | 144.24 | 146.46 | 143.94 | 144.60 | 144.60 | -0.63% | 307,137 |
| Aug 26, 2025 | 146.47 | 148.20 | 144.86 | 145.52 | 145.52 | -0.47% | 332,027 |
| Aug 25, 2025 | 146.27 | 147.16 | 144.64 | 146.20 | 146.20 | -1.02% | 362,019 |
| Aug 22, 2025 | 140.93 | 148.76 | 138.72 | 147.70 | 147.70 | 5.65% | 738,500 |
| Aug 21, 2025 | 138.85 | 140.36 | 137.66 | 139.80 | 139.80 | 0.21% | 249,500 |
| Aug 20, 2025 | 140.14 | 140.21 | 138.78 | 139.51 | 139.51 | -0.98% | 238,800 |
| Aug 19, 2025 | 139.76 | 140.99 | 138.76 | 140.89 | 140.89 | 1.21% | 268,800 |
| Aug 18, 2025 | 138.91 | 140.67 | 138.90 | 139.21 | 139.21 | 0.44% | 245,000 |
| Aug 15, 2025 | 140.25 | 140.72 | 138.51 | 138.60 | 138.50 | -1.23% | 289,800 |
| Aug 14, 2025 | 143.76 | 144.54 | 140.20 | 140.33 | 140.23 | -3.65% | 344,700 |
| Aug 13, 2025 | 142.49 | 145.64 | 141.43 | 145.64 | 145.53 | 3.43% | 567,600 |
| Aug 12, 2025 | 137.57 | 141.20 | 136.80 | 140.81 | 140.71 | 3.75% | 401,400 |
| Aug 11, 2025 | 136.54 | 139.00 | 135.67 | 135.72 | 135.62 | -0.01% | 277,100 |
| Aug 8, 2025 | 135.70 | 136.71 | 134.63 | 135.74 | 135.64 | 0.79% | 374,800 |