JBT Marel Corporation JBTM
NYSE · United States · Producer Manufacturing
$106.90+1.31 (+1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $106.90 | +1.24% | $104.94 | $106.90 | $104.45 | 100.89K |
| 2026-09-30 | $105.59 | -4.29% | $110.42 | $110.43 | $105.29 | 890.70K |
| 2026-09-29 | $110.32 | -0.75% | $111.21 | $112.51 | $109.97 | 569.10K |
| 2026-09-28 | $111.15 | +0.96% | $110.00 | $112.32 | $109.55 | 559.70K |
| 2026-09-25 | $110.09 | -0.51% | $111.00 | $112.37 | $109.98 | 463.30K |
| 2026-09-24 | $110.65 | -2.32% | $112.94 | $112.95 | $110.29 | 376.00K |
| 2026-09-23 | $113.28 | -0.06% | $113.05 | $114.46 | $112.15 | 335.00K |
| 2026-09-22 | $113.35 | +2.56% | $112.61 | $114.74 | $111.40 | 524.70K |
| 2026-09-21 | $110.52 | +0.47% | $110.48 | $111.50 | $109.71 | 542.00K |
| 2026-09-18 | $110.00 | -0.26% | $110.53 | $111.30 | $109.22 | 1.17M |
| 2026-09-17 | $110.29 | -1.01% | $112.45 | $112.45 | $110.00 | 385.30K |
| 2026-09-16 | $111.41 | +0.03% | $111.99 | $113.55 | $110.20 | 526.70K |
| 2026-09-15 | $111.38 | -0.37% | $111.71 | $113.70 | $110.62 | 697.00K |
| 2026-09-14 | $111.79 | -2.26% | $113.61 | $113.63 | $111.58 | 423.70K |
| 2026-09-11 | $114.38 | +1.76% | $114.02 | $115.45 | $111.19 | 1.24M |
| 2026-09-10 | $112.40 | -1.34% | $112.68 | $113.65 | $110.19 | 451.40K |
| 2026-09-09 | $113.93 | -1.75% | $115.08 | $117.84 | $113.23 | 509.70K |
| 2026-09-08 | $115.96 | -1.50% | $118.90 | $119.28 | $115.84 | 499.60K |
| 2026-09-04 | $117.72 | +0.07% | $116.65 | $118.03 | $115.76 | 448.60K |
| 2026-09-03 | $117.64 | +1.39% | $117.91 | $117.96 | $115.46 | 511.40K |
| 2026-09-02 | $116.03 | -0.32% | $115.80 | $118.76 | $114.80 | 459.40K |
| 2026-09-01 | $116.40 | -0.40% | $116.03 | $119.92 | $116.03 | 399.30K |
| 2026-08-31 | $116.87 | -1.20% | $117.28 | $118.72 | $115.05 | 461.40K |
| 2026-08-28 | $118.29 | +0.25% | $118.47 | $118.71 | $116.61 | 335.50K |
| 2026-08-27 | $117.99 | -1.62% | $119.09 | $120.06 | $116.85 | 343.50K |
| 2026-08-26 | $119.93 | +1.70% | $118.20 | $120.86 | $116.96 | 455.50K |
| 2026-08-25 | $117.93 | +2.48% | $117.18 | $118.36 | $114.58 | 440.70K |
| 2026-08-24 | $115.08 | -1.52% | $117.36 | $118.79 | $113.23 | 502.40K |
| 2026-08-21 | $116.86 | +0.60% | $116.69 | $117.42 | $114.00 | 720.80K |
| 2026-08-20 | $116.16 | +0.98% | $113.86 | $116.67 | $113.81 | 548.00K |
| 2026-08-19 | $115.03 | -0.17% | $116.44 | $117.72 | $114.15 | 630.30K |
| 2026-08-18 | $115.23 | -2.95% | $117.53 | $118.80 | $115.02 | 712.50K |
| 2026-08-17 | $118.73 | -1.21% | $119.18 | $120.66 | $117.37 | 544.20K |
| 2026-08-14 | $120.18 | +2.25% | $117.42 | $120.97 | $116.98 | 720.40K |
| 2026-08-13 | $117.53 | -0.84% | $119.57 | $119.60 | $115.00 | 1.54M |
| 2026-08-12 | $118.52 | -2.70% | $122.20 | $122.20 | $118.00 | 712.50K |
| 2026-08-11 | $121.81 | -0.49% | $121.83 | $124.12 | $121.27 | 428.30K |
| 2026-08-10 | $122.41 | -0.58% | $121.52 | $123.40 | $119.69 | 592.40K |
| 2026-08-07 | $123.12 | +0.84% | $121.93 | $125.58 | $120.86 | 705.10K |
| 2026-08-06 | $122.10 | +0.07% | $121.81 | $126.02 | $121.60 | 683.20K |
| 2026-08-05 | $122.01 | -7.90% | $131.99 | $132.51 | $120.63 | 1.60M |
| 2026-08-04 | $132.47 | -6.88% | $127.57 | $133.88 | $125.00 | 1.14M |
| 2026-08-03 | $142.25 | +2.73% | $141.48 | $143.58 | $139.17 | 555.90K |
| 2026-07-31 | $138.47 | -1.35% | $140.73 | $140.85 | $137.27 | 453.20K |
| 2026-07-30 | $140.37 | -0.56% | $141.90 | $142.93 | $138.76 | 289.30K |
| 2026-07-29 | $141.16 | -3.15% | $144.58 | $144.58 | $138.59 | 451.70K |
| 2026-07-28 | $145.75 | +3.00% | $142.25 | $146.41 | $142.22 | 485.40K |
| 2026-07-27 | $141.51 | +3.19% | $138.63 | $142.80 | $137.11 | 630.30K |
| 2026-07-24 | $137.14 | +2.09% | $135.00 | $138.36 | $133.64 | 429.90K |
| 2026-07-23 | $134.33 | -0.67% | $133.75 | $136.68 | $133.65 | 471.00K |
| 2026-07-22 | $135.24 | +2.10% | $133.80 | $135.50 | $132.54 | 395.80K |
| 2026-07-21 | $132.46 | -0.47% | $133.10 | $134.31 | $131.23 | 365.20K |
| 2026-07-20 | $133.09 | -0.68% | $135.39 | $135.39 | $131.87 | 346.30K |
| 2026-07-17 | $134.00 | -3.42% | $135.75 | $139.25 | $133.74 | 427.90K |
| 2026-07-16 | $138.75 | +3.13% | $134.42 | $140.55 | $134.42 | 412.90K |
| 2026-07-15 | $134.54 | -1.69% | $136.96 | $139.86 | $134.00 | 436.90K |
| 2026-07-14 | $136.85 | -1.68% | $140.03 | $141.56 | $136.44 | 585.30K |
| 2026-07-13 | $139.19 | +1.98% | $136.51 | $139.49 | $135.77 | 459.80K |
| 2026-07-10 | $136.49 | -0.06% | $136.96 | $138.92 | $135.97 | 278.80K |
| 2026-07-09 | $136.57 | -1.69% | $139.65 | $139.65 | $136.57 | 411.80K |
| 2026-07-08 | $138.92 | -2.51% | $140.25 | $140.78 | $134.47 | 621.30K |
| 2026-07-07 | $142.49 | -3.76% | $147.31 | $147.33 | $140.79 | 468.70K |
| 2026-07-06 | $148.05 | +1.52% | $144.79 | $149.54 | $143.52 | 555.90K |
| 2026-07-02 | $145.83 | +0.57% | $145.63 | $147.13 | $143.46 | 492.60K |
| 2026-07-01 | $145.00 | 0.00% | $145.02 | $147.20 | $141.98 | 558.20K |
| 2026-06-30 | $145.00 | +2.64% | $142.51 | $146.04 | $141.13 | 572.40K |
| 2026-06-29 | $141.27 | +1.41% | $137.57 | $141.63 | $136.30 | 701.10K |
| 2026-06-26 | $139.30 | +1.24% | $136.09 | $140.18 | $135.70 | 2.24M |
| 2026-06-25 | $137.60 | +2.34% | $135.51 | $138.94 | $133.83 | 535.40K |
| 2026-06-24 | $134.46 | +3.84% | $129.37 | $135.94 | $128.57 | 754.80K |
| 2026-06-23 | $129.49 | -1.25% | $130.33 | $132.10 | $128.51 | 704.10K |
| 2026-06-22 | $131.13 | -1.09% | $131.10 | $134.14 | $129.76 | 404.60K |
| 2026-06-18 | $132.58 | +2.38% | $131.25 | $133.56 | $130.91 | 929.90K |
| 2026-06-17 | $129.50 | -1.04% | $130.14 | $134.71 | $128.25 | 721.40K |
| 2026-06-16 | $130.86 | +2.56% | $129.10 | $133.16 | $127.48 | 511.20K |
| 2026-06-15 | $127.59 | +1.95% | $127.92 | $129.39 | $127.27 | 266.90K |
| 2026-06-12 | $125.15 | +1.64% | $124.94 | $126.39 | $122.74 | 298.40K |
| 2026-06-11 | $123.13 | +3.47% | $119.76 | $123.80 | $118.50 | 336.70K |
| 2026-06-10 | $119.00 | -3.74% | $123.46 | $126.73 | $119.00 | 392.70K |
| 2026-06-09 | $123.62 | -0.22% | $125.19 | $128.36 | $122.31 | 419.50K |
| 2026-06-08 | $123.89 | -0.09% | $123.96 | $126.07 | $123.52 | 365.40K |
| 2026-06-05 | $124.00 | -0.97% | $124.48 | $125.52 | $123.74 | 307.80K |
| 2026-06-04 | $125.21 | -1.11% | $128.54 | $128.89 | $124.40 | 316.80K |
| 2026-06-03 | $126.61 | -2.43% | $127.80 | $130.00 | $125.08 | 451.60K |
| 2026-06-02 | $129.76 | -0.06% | $128.95 | $131.59 | $128.95 | 313.40K |
| 2026-06-01 | $129.84 | -3.39% | $132.42 | $133.11 | $125.95 | 335.70K |
| 2026-05-29 | $134.39 | -0.43% | $133.61 | $137.00 | $133.59 | 638.30K |
| 2026-05-28 | $134.97 | +0.38% | $133.75 | $135.23 | $131.80 | 370.40K |
| 2026-05-27 | $134.46 | -0.33% | $136.27 | $136.70 | $133.56 | 403.00K |
| 2026-05-26 | $134.91 | +2.18% | $132.98 | $136.82 | $132.60 | 460.60K |