NYSE : JBTM
JBT Marel Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 109.17 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 5.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JBT Marel Corporation (JBTM) closed at 114.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 112.15 | 113.18 | 110.31 | 114.18 | 81,566 | +4.59% |
| 2026-10-30 | 110.59 | 111.79 | 108.465 | 109.17 | 427,696 | -1.15% |
| 2026-10-29 | 108 | 111.29 | 107.99 | 110.44 | 431,272 | +2.64% |
| 2026-10-28 | 109.05 | 109.13 | 106.65 | 107.6 | 317,791 | -0.66% |
| 2026-10-27 | 109.2 | 109.36 | 107.35 | 108.31 | 288,761 | -0.56% |
| 2026-10-26 | 108.84 | 110.002 | 107.37 | 108.92 | 470,399 | +0.30% |
| 2026-10-23 | 108.53 | 110.61 | 107.67 | 108.59 | 388,037 | -1.00% |
| 2026-10-22 | 106.16 | 109.79 | 105.47 | 109.69 | 431,280 | +2.42% |
| 2026-10-21 | 106.32 | 107.75 | 105.54 | 107.1 | 364,652 | +1.56% |
| 2026-10-20 | 104.3 | 106.4 | 102.97 | 105.45 | 568,664 | +0.83% |
| 2026-10-19 | 105.12 | 107.02 | 104.01 | 104.58 | 486,276 | +0.33% |
| 2026-10-16 | 106.57 | 107.858 | 103.42 | 104.24 | 603,726 | -1.60% |
| 2026-10-15 | 105.52 | 106.53 | 105.405 | 105.93 | 340,642 | +1.17% |
| 2026-10-14 | 104.86 | 106.2 | 103.605 | 104.7 | 335,563 | -1.79% |
| 2026-10-13 | 107.3 | 107.52 | 105.42 | 106.61 | 438,697 | -0.11% |
| 2026-10-12 | 106.54 | 108.13 | 105.43 | 106.73 | 401,243 | -0.33% |
| 2026-10-09 | 106.04 | 107.66 | 104.37 | 107.08 | 376,922 | +1.63% |
| 2026-10-08 | 103.39 | 106 | 103.26 | 105.36 | 583,578 | +0.99% |
| 2026-10-07 | 107.86 | 107.86 | 104 | 104.33 | 580,203 | -4.01% |
| 2026-10-06 | 110.12 | 110.74 | 107.93 | 108.69 | 308,017 | -0.97% |
| 2026-10-05 | 108.63 | 111.12 | 107.975 | 109.76 | 520,373 | +1.07% |
| 2026-10-02 | 109.23 | 109.77 | 105.54 | 108.6 | 563,670 | +1.63% |
| 2026-10-01 | 104.94 | 107.835 | 104.45 | 106.86 | 516,795 | +1.20% |
| 2026-09-30 | 110.42 | 110.43 | 105.29 | 105.59 | 885,236 | -4.29% |
| 2026-09-29 | 111.21 | 112.505 | 109.965 | 110.32 | 569,080 | -0.75% |
| 2026-09-28 | 110 | 112.32 | 109.55 | 111.15 | 559,717 | +0.96% |
| 2026-09-25 | 111 | 112.365 | 109.98 | 110.09 | 463,259 | -0.51% |
| 2026-09-24 | 112.94 | 112.95 | 110.29 | 110.65 | 375,988 | -2.32% |
| 2026-09-23 | 113.05 | 114.462 | 112.145 | 113.28 | 334,957 | -0.06% |
| 2026-09-22 | 112.61 | 114.74 | 111.4 | 113.35 | 524,684 | +2.56% |
| 2026-09-21 | 110.48 | 111.5 | 109.71 | 110.52 | 537,393 | +0.47% |
| 2026-09-18 | 110.53 | 111.295 | 109.222 | 110 | 1,159,243 | -0.26% |
| 2026-09-17 | 112.45 | 112.45 | 110 | 110.29 | 385,324 | -1.01% |
| 2026-09-16 | 111.99 | 113.55 | 110.2 | 111.41 | 510,123 | +0.03% |
| 2026-09-15 | 111.71 | 113.7 | 110.62 | 111.38 | 694,999 | -0.37% |
| 2026-09-14 | 113.61 | 113.63 | 111.58 | 111.79 | 422,657 | -2.26% |
| 2026-09-11 | 114.02 | 115.45 | 111.19 | 114.38 | 1,236,421 | +1.76% |
| 2026-09-10 | 112.68 | 113.65 | 110.19 | 112.4 | 451,375 | -1.34% |
| 2026-09-09 | 115.08 | 117.84 | 113.23 | 113.93 | 505,793 | -1.75% |
| 2026-09-08 | 118.9 | 119.28 | 115.84 | 115.96 | 499,101 | -1.50% |
| 2026-09-04 | 116.65 | 118.03 | 115.76 | 117.72 | 448,611 | +0.07% |
| 2026-09-03 | 117.91 | 117.96 | 115.46 | 117.64 | 511,422 | +1.39% |
| 2026-09-02 | 115.8 | 118.76 | 114.8 | 116.03 | 459,360 | -0.32% |
| 2026-09-01 | 116.03 | 119.92 | 116.03 | 116.4 | 399,321 | -0.40% |
| 2026-08-31 | 117.28 | 118.72 | 115.05 | 116.87 | 461,378 | -1.20% |
| 2026-08-28 | 118.47 | 118.708 | 116.61 | 118.29 | 335,476 | +0.25% |
| 2026-08-27 | 119.09 | 120.06 | 116.845 | 117.99 | 343,523 | -1.62% |
| 2026-08-26 | 118.2 | 120.86 | 116.96 | 119.93 | 455,518 | +1.70% |
| 2026-08-25 | 117.18 | 118.36 | 114.58 | 117.93 | 440,658 | +2.48% |
| 2026-08-24 | 117.36 | 118.79 | 113.23 | 115.08 | 502,390 | -1.52% |
| 2026-08-21 | 116.69 | 117.42 | 114 | 116.86 | 720,848 | +0.60% |
| 2026-08-20 | 113.86 | 116.67 | 113.805 | 116.16 | 547,991 | +0.98% |
| 2026-08-19 | 116.44 | 117.72 | 114.15 | 115.03 | 630,297 | -0.17% |
| 2026-08-18 | 117.53 | 118.8 | 115.015 | 115.23 | 712,481 | -2.95% |
| 2026-08-17 | 119.18 | 120.66 | 117.365 | 118.73 | 544,175 | -1.12% |
| 2026-08-14 | 117.42 | 120.97 | 116.98 | 120.18 | 720,367 | +2.25% |
| 2026-08-13 | 119.57 | 119.6 | 115 | 117.53 | 1,543,991 | -0.84% |
| 2026-08-12 | 122.2 | 122.2 | 118 | 118.52 | 712,519 | -2.70% |
| 2026-08-11 | 121.83 | 124.12 | 121.27 | 121.81 | 428,307 | -0.49% |
| 2026-08-10 | 121.52 | 123.395 | 119.69 | 122.41 | 592,432 | -0.58% |
| 2026-08-07 | 121.93 | 125.58 | 120.86 | 123.12 | 705,130 | +0.84% |
| 2026-08-06 | 121.81 | 126.02 | 121.595 | 122.1 | 683,236 | +0.07% |
| 2026-08-05 | 131.99 | 132.51 | 120.63 | 122.01 | 1,595,131 | -7.90% |
| 2026-08-04 | 127.565 | 133.88 | 125 | 132.47 | 1,142,392 | -6.88% |
| 2026-08-03 | 141.48 | 143.58 | 139.17 | 142.25 | 556,103 | +2.73% |
| 2026-07-31 | 140.73 | 140.85 | 137.265 | 138.47 | 453,225 | -1.35% |
| 2026-07-30 | 141.9 | 142.93 | 138.76 | 140.37 | 289,306 | -0.56% |
| 2026-07-29 | 144.58 | 144.58 | 138.585 | 141.16 | 451,684 | -3.15% |
| 2026-07-28 | 142.25 | 146.41 | 142.22 | 145.75 | 485,383 | +3.00% |
| 2026-07-27 | 138.63 | 142.8 | 137.11 | 141.51 | 630,305 | +3.19% |
| 2026-07-24 | 135 | 138.36 | 133.64 | 137.14 | 429,865 | +2.09% |
| 2026-07-23 | 133.75 | 136.68 | 133.65 | 134.33 | 471,049 | -0.67% |
| 2026-07-22 | 133.8 | 135.5 | 132.535 | 135.24 | 395,836 | +2.10% |
| 2026-07-21 | 133.1 | 134.31 | 131.23 | 132.46 | 365,241 | -0.47% |
| 2026-07-20 | 135.39 | 135.39 | 131.87 | 133.09 | 346,333 | -0.68% |
| 2026-07-17 | 135.75 | 139.25 | 133.735 | 134 | 427,895 | -3.42% |
| 2026-07-16 | 134.42 | 140.55 | 134.42 | 138.75 | 412,886 | +3.13% |
| 2026-07-15 | 136.96 | 139.86 | 134 | 134.54 | 436,902 | -1.69% |
| 2026-07-14 | 140.03 | 141.56 | 136.44 | 136.85 | 585,289 | -1.68% |
| 2026-07-13 | 136.51 | 139.49 | 135.773 | 139.19 | 459,853 | +1.98% |
| 2026-07-10 | 136.96 | 138.92 | 135.97 | 136.49 | 278,806 | -0.06% |
| 2026-07-09 | 139.65 | 139.65 | 136.57 | 136.57 | 411,832 | -1.69% |
| 2026-07-08 | 140.25 | 140.775 | 134.47 | 138.92 | 621,257 | -2.51% |
| 2026-07-07 | 147.31 | 147.33 | 140.79 | 142.49 | 468,696 | -3.76% |
| 2026-07-06 | 144.79 | 149.54 | 143.523 | 148.05 | 555,942 | +1.52% |
| 2026-07-02 | 145.63 | 147.13 | 143.46 | 145.83 | 492,612 | +0.57% |
| 2026-07-01 | 145.02 | 147.2 | 141.98 | 145 | 558,153 | +0.00% |
| 2026-06-30 | 142.51 | 146.04 | 141.125 | 145 | 572,356 | +2.64% |
| 2026-06-29 | 137.57 | 141.63 | 136.295 | 141.27 | 701,062 | +1.41% |
| 2026-06-26 | 136.09 | 140.18 | 135.7 | 139.3 | 2,239,200 | +1.24% |
| 2026-06-25 | 135.51 | 138.94 | 133.83 | 137.6 | 535,351 | +2.34% |
| 2026-06-24 | 129.37 | 135.94 | 128.57 | 134.46 | 754,792 | +3.84% |
| 2026-06-23 | 130.33 | 132.095 | 128.51 | 129.49 | 704,143 | -1.25% |
| 2026-06-22 | 131.1 | 134.14 | 129.755 | 131.13 | 404,682 | -1.09% |
| 2026-06-18 | 131.25 | 133.56 | 130.91 | 132.58 | 929,869 | +2.38% |
| 2026-06-17 | 130.14 | 134.71 | 128.245 | 129.5 | 721,422 | -1.04% |
| 2026-06-16 | 129.1 | 133.155 | 127.48 | 130.86 | 511,236 | +2.56% |
| 2026-06-15 | 127.92 | 129.385 | 127.27 | 127.59 | 266,871 | +1.95% |
| 2026-06-12 | 124.94 | 126.385 | 122.74 | 125.15 | 298,376 | +1.64% |
| 2026-06-11 | 119.76 | 123.8 | 118.5 | 123.13 | 336,750 | +3.47% |
| 2026-06-10 | 123.46 | 126.73 | 119 | 119 | 392,707 | -3.74% |
| 2026-06-09 | 125.19 | 128.36 | 122.31 | 123.62 | 419,461 | -0.22% |
| 2026-06-08 | 123.96 | 126.07 | 123.52 | 123.89 | 365,403 | -0.09% |
| 2026-06-05 | 124.48 | 125.52 | 123.74 | 124 | 307,841 | -0.97% |
| 2026-06-04 | 128.54 | 128.885 | 124.4 | 125.21 | 316,756 | -1.11% |
| 2026-06-03 | 127.8 | 130 | 125.08 | 126.61 | 451,639 | -2.43% |
| 2026-06-02 | 128.95 | 131.59 | 128.95 | 129.76 | 313,396 | -0.06% |
| 2026-06-01 | 132.42 | 133.105 | 125.945 | 129.84 | 335,712 | -3.39% |
| 2026-05-29 | 133.61 | 137 | 133.59 | 134.39 | 638,344 | -0.43% |
| 2026-05-28 | 133.75 | 135.23 | 131.8 | 134.97 | 370,427 | +0.38% |
| 2026-05-27 | 136.27 | 136.695 | 133.56 | 134.46 | 403,034 | -0.33% |
| 2026-05-26 | 132.98 | 136.82 | 132.6 | 134.91 | 460,625 | +2.26% |
| 2026-05-22 | 130.47 | 132.85 | 130.11 | 132.03 | 414,681 | +1.78% |
| 2026-05-21 | 128.49 | 131.69 | 125.16 | 129.72 | 546,687 | +0.78% |
| 2026-05-20 | 125.41 | 129 | 124.299 | 128.71 | 435,171 | +2.89% |
| 2026-05-19 | 125.51 | 126.31 | 123.745 | 125.1 | 603,742 | -1.33% |
| 2026-05-18 | 126.15 | 129 | 126.075 | 126.78 | 418,637 | +1.09% |
| 2026-05-15 | 127.66 | 129.54 | 124.44 | 125.41 | 550,952 | -0.29% |
| 2026-05-14 | 126.28 | 129 | 125.61 | 125.77 | 480,579 | +0.52% |
| 2026-05-13 | 128.5 | 129.9 | 125.04 | 125.12 | 449,158 | -3.25% |