JBT Marel Corporation (JBTM)
NYSE: JBTM
· Real-Time Price · USD
138.92
-1.41 (-1.00%)
At close: Aug 15, 2025, 2:31 PM
JBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 143.76 | 144.54 | 140.20 | 140.33 | 140.33 | -3.65% | 340,531 |
| Aug 13, 2025 | 142.49 | 145.64 | 141.43 | 145.64 | 145.64 | 3.43% | 567,600 |
| Aug 12, 2025 | 137.57 | 141.20 | 136.80 | 140.81 | 140.81 | 3.75% | 401,400 |
| Aug 11, 2025 | 136.54 | 139.00 | 135.67 | 135.72 | 135.72 | -0.01% | 277,100 |
| Aug 8, 2025 | 135.70 | 136.71 | 134.63 | 135.74 | 135.74 | 0.79% | 374,800 |
| Aug 7, 2025 | 138.50 | 138.99 | 133.28 | 134.68 | 134.68 | -1.05% | 596,700 |
| Aug 6, 2025 | 141.82 | 142.38 | 134.58 | 136.11 | 136.11 | -2.61% | 962,000 |
| Aug 5, 2025 | 136.87 | 144.66 | 136.87 | 139.76 | 139.76 | 4.60% | 1,303,045 |
| Aug 4, 2025 | 132.79 | 135.11 | 132.12 | 133.62 | 133.62 | 0.57% | 699,100 |
| Aug 1, 2025 | 134.59 | 135.08 | 131.36 | 132.86 | 132.86 | -3.58% | 686,823 |
| Jul 31, 2025 | 135.90 | 138.03 | 135.58 | 137.80 | 137.80 | 0.38% | 628,400 |
| Jul 30, 2025 | 136.89 | 139.20 | 135.06 | 137.28 | 137.28 | 0.09% | 506,200 |
| Jul 29, 2025 | 140.18 | 140.38 | 135.57 | 137.15 | 137.15 | -1.30% | 562,600 |
| Jul 28, 2025 | 139.09 | 140.25 | 137.32 | 138.96 | 138.96 | -0.04% | 540,000 |
| Jul 25, 2025 | 135.98 | 139.06 | 134.13 | 139.02 | 139.02 | 2.61% | 447,300 |
| Jul 24, 2025 | 134.87 | 136.01 | 133.82 | 135.48 | 135.48 | 0.06% | 321,900 |
| Jul 23, 2025 | 132.66 | 136.31 | 132.43 | 135.40 | 135.40 | 2.95% | 523,300 |
| Jul 22, 2025 | 128.13 | 132.11 | 126.76 | 131.52 | 131.52 | 1.99% | 469,000 |
| Jul 21, 2025 | 132.90 | 133.34 | 128.41 | 128.95 | 128.95 | -2.45% | 382,900 |
| Jul 18, 2025 | 134.34 | 134.34 | 131.46 | 132.19 | 132.19 | -0.98% | 454,800 |