JBT Marel Corporation Common Stock (JBTM)

116.87
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBT Marel Corporation Common Stock (JBTM)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026117.28118.72115.05116.87461,381116.87
8/28/2026118.47118.71116.61118.29335,477118.29
8/27/2026119.09120.06116.84117.99343,524117.99
8/26/2026118.20120.86116.96119.93455,518119.93
8/25/2026117.18118.36114.58117.93440,656117.93
8/24/2026117.36118.79113.23115.08502,389115.08
8/21/2026116.69117.42114.00116.86720,849116.86
8/20/2026113.86116.67113.81116.16547,990116.16
8/19/2026116.44117.72114.15115.03630,297115.03
8/18/2026117.53118.80115.02115.23712,481115.23
8/17/2026119.18120.66117.36118.73544,175118.73
8/14/2026117.42120.97116.98120.18720,368120.08
8/13/2026119.57119.60115.00117.531,543,993117.43
8/12/2026122.20122.20118.00118.52712,519118.42
8/11/2026121.83124.12121.27121.81428,307121.71
8/10/2026121.52123.39119.69122.41592,432122.31
8/07/2026121.93125.58120.86123.12705,130123.02
8/06/2026121.81126.02121.59122.10683,236122.00
8/05/2026131.99132.51120.63122.011,595,131121.91
8/04/2026127.57133.88125.00132.471,142,392132.36
8/03/2026141.48143.58139.17142.25556,102142.13
7/31/2026140.73140.85137.26138.47453,226138.35
7/30/2026141.90142.93138.76140.37289,305140.25
7/29/2026144.58144.58138.59141.16451,684141.04
7/28/2026142.25146.41142.22145.75485,384145.63
7/27/2026138.63142.80137.11141.51630,305141.39
7/24/2026135.00138.36133.64137.14429,865137.03
7/23/2026133.75136.68133.65134.33471,048134.22
7/22/2026133.80135.50132.53135.24395,837135.13
7/21/2026133.10134.31131.23132.46365,240132.35
7/20/2026135.39135.39131.87133.09346,334132.98
7/17/2026135.75139.25133.74134.00427,895133.89
7/16/2026134.42140.55134.42138.75412,887138.63
7/15/2026136.96139.86134.00134.54436,902134.43
7/14/2026140.03141.56136.44136.85585,290136.74
7/13/2026136.51139.49135.77139.19459,854139.07
7/10/2026136.96138.92135.97136.49278,806136.38
7/09/2026139.65139.65136.57136.57411,832136.46
7/08/2026140.25140.78134.47138.92621,258138.80
7/07/2026147.31147.33140.79142.49468,697142.37
7/06/2026144.79149.54143.52148.05555,943147.93
7/02/2026145.63147.13143.46145.83492,613145.71
7/01/2026145.02147.20141.98145.00558,153144.88
6/30/2026142.51146.04141.13145.00572,357144.88
6/29/2026137.57141.63136.29141.27701,063141.15
6/26/2026136.09140.18135.70139.302,239,200139.18
6/25/2026135.51138.94133.83137.60535,351137.49
6/24/2026129.37135.94128.57134.46754,793134.35
6/23/2026130.33132.09128.51129.49704,143129.38
6/22/2026131.10134.14129.75131.13404,682131.02
6/18/2026131.25133.56130.91132.58929,870132.47
6/17/2026130.14134.71128.25129.50721,423129.39
6/16/2026129.10133.16127.48130.86511,236130.75
6/15/2026127.92129.38127.27127.59266,872127.48
6/12/2026124.94126.39122.74125.15298,377125.05
6/11/2026119.76123.80118.50123.13336,751123.03
6/10/2026123.46126.73119.00119.00392,708118.90
6/09/2026125.19128.36122.31123.62419,462123.52
6/08/2026123.96126.07123.52123.89365,404123.79
6/05/2026124.48125.52123.74124.00307,842123.90
6/04/2026128.54128.88124.40125.21316,757125.11
6/03/2026127.80130.00125.08126.61451,639126.50
6/02/2026128.95131.59128.95129.76313,397129.65
6/01/2026132.42133.10125.94129.84335,712129.73