JBT Marel Corporation Common Stock (JBTM)

126.61
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 8:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBT Marel Corporation Common Stock (JBTM)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026127.80130.00125.08126.61451,639126.61
6/02/2026128.95131.59128.95129.76313,397129.76
6/01/2026132.42133.10125.94129.84335,712129.84
5/29/2026133.61137.00133.59134.39638,344134.39
5/28/2026133.75135.23131.80134.97370,427134.97
5/27/2026136.27136.69133.56134.46403,035134.46
5/26/2026132.98136.82132.60134.91460,626134.91
5/22/2026130.47132.85130.11132.03414,681131.93
5/21/2026128.49131.69125.16129.72546,688129.62
5/20/2026125.41129.00124.30128.71435,171128.61
5/19/2026125.51126.31123.75125.10603,742125.00
5/18/2026126.15129.00126.08126.78418,636126.68
5/15/2026127.66129.54124.44125.41550,952125.31
5/14/2026126.28129.00125.61125.77479,735125.67
5/13/2026128.50129.90125.04125.12460,057125.03
5/12/2026131.80133.27128.48129.32461,647129.22
5/11/2026139.23140.21131.87131.89584,331131.79
5/08/2026137.92141.45135.58139.45706,597139.34
5/07/2026138.20142.03137.61138.02910,092137.91
5/06/2026131.46137.91131.17136.52787,266136.42
5/05/2026124.20133.50122.00131.291,062,426131.19
5/04/2026115.45118.53113.67116.44844,992116.35
5/01/2026119.18119.29115.00115.44568,285115.35
4/30/2026118.85119.77114.13118.101,099,217118.01
4/29/2026128.66129.49118.84119.39781,135119.30
4/28/2026132.34132.34127.90129.08215,026128.98
4/27/2026130.56133.54129.77131.96294,969131.86
4/24/2026130.24132.13129.74130.17338,172130.07
4/23/2026131.21132.42129.31130.90301,991130.80
4/22/2026133.42133.87130.67131.36351,056131.26
4/21/2026134.57138.04132.17132.63367,031132.53
4/20/2026131.52133.79130.87133.64407,046133.54
4/17/2026130.71134.71130.71132.23390,290132.13
4/16/2026129.46129.93127.35128.58297,057128.48
4/15/2026131.46131.46128.96130.15253,633130.05
4/14/2026131.04132.89130.00131.56315,084131.46
4/13/2026127.47131.27126.50130.72429,119130.62
4/10/2026130.35130.78128.35128.55451,074128.45
4/09/2026129.93132.39128.97129.25425,606129.15
4/08/2026129.71132.15127.01130.27560,596130.17
4/07/2026124.79125.78123.15125.39252,348125.30
4/06/2026124.15125.31123.49125.07364,781124.97
4/02/2026126.14129.29123.88125.15521,743125.06
4/01/2026129.40130.78127.92128.77409,253128.67
3/31/2026125.78129.27122.66127.87601,049127.77
3/30/2026124.59127.26121.92122.79523,714122.70
3/27/2026129.28130.60123.41123.50548,849123.41
3/26/2026131.70136.30130.03130.99589,887130.89
3/25/2026128.59132.96128.14131.53519,834131.43
3/24/2026126.42128.62124.17126.67564,643126.57
3/23/2026130.40132.66127.91127.91623,967127.81
3/20/2026133.09133.09125.44127.001,339,080126.90
3/19/2026128.40131.91126.27130.22596,592130.12
3/18/2026133.70133.97129.95130.13650,093130.03
3/17/2026129.97134.77129.97134.51871,300134.41
3/16/2026130.89132.99128.79129.09548,696128.99
3/13/2026136.42136.42128.66129.641,220,808129.54
3/12/2026139.80141.94135.11135.27639,754135.17
3/11/2026141.16142.14138.15142.03730,146141.92
3/10/2026149.74149.74140.29141.01824,363140.90
3/09/2026148.23150.89144.92149.83765,265149.72
3/06/2026148.45150.22145.97148.761,120,009148.55
3/05/2026152.00155.06149.46152.75843,179152.53
3/04/2026153.50155.25151.81154.92427,157154.70