5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+9.13%
3 MONTH PERFORMANCE
-12.98%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
+20.67%
JBT Marel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $115.32 | $114.81 (-0.44%) | $116.15 | $113.88 | 241.86 K | $5.94 B |
| 05/29/2025 | $117.07 | $116.76 (-0.26%) | $117.65 | $116.07 | 304.10 K | $6.04 B |
| 05/28/2025 | $118.39 | $116.89 (-1.27%) | $119.57 | $116.37 | 317.80 K | $6.04 B |
| 05/27/2025 | $115.78 | $118.35 (2.22%) | $119.26 | $114.89 | 471.80 K | $6.12 B |
| 05/23/2025 | $112.15 | $113.32 (1.04%) | $114.71 | $111.07 | 365.80 K | $5.86 B |
| 05/22/2025 | $113.44 | $114.50 (0.93%) | $115.82 | $112.97 | 304.60 K | $5.92 B |
| 05/21/2025 | $116.55 | $114.06 (-2.14%) | $117.22 | $113.92 | 534.80 K | $5.90 B |
| 05/20/2025 | $118.34 | $117.54 (-0.68%) | $119.24 | $117.20 | 273.80 K | $6.08 B |
| 05/19/2025 | $116.36 | $118.73 (2.04%) | $118.88 | $116.36 | 283.10 K | $6.14 B |
| 05/16/2025 | $118.53 | $119.31 (0.66%) | $119.98 | $116.70 | 418.10 K | $6.17 B |
| 05/15/2025 | $116.26 | $118.54 (1.96%) | $118.88 | $115.41 | 508.60 K | $6.13 B |
| 05/14/2025 | $118.50 | $117.03 (-1.24%) | $120.24 | $116.79 | 546.70 K | $6.05 B |
| 05/13/2025 | $118.45 | $118.78 (0.28%) | $120.39 | $118.20 | 456.70 K | $6.14 B |
| 05/12/2025 | $117.49 | $117.67 (0.15%) | $119.50 | $116.93 | 590.70 K | $6.08 B |
| 05/09/2025 | $112.10 | $112.40 (0.27%) | $113.09 | $111.35 | 604.90 K | $5.81 B |
| 05/08/2025 | $108.79 | $112.06 (3.01%) | $113.44 | $107.64 | 730.40 K | $5.79 B |
| 05/07/2025 | $105.87 | $106.25 (0.36%) | $109.17 | $105.27 | 700.10 K | $5.49 B |
| 05/06/2025 | $102.66 | $104.96 (2.24%) | $106.28 | $99.84 | 754.40 K | $5.43 B |
| 05/05/2025 | $107.00 | $102.59 (-4.12%) | $107.00 | $102.47 | 834.80 K | $5.30 B |
| 05/02/2025 | $108.00 | $107.16 (-0.78%) | $108.91 | $105.96 | 441.50 K | $5.54 B |
| 05/01/2025 | $106.64 | $105.49 (-1.08%) | $106.65 | $104.85 | 356.60 K | $5.45 B |
| 04/30/2025 | $104.66 | $105.26 (0.57%) | $105.82 | $100.11 | 576.40 K | $3.37 B |
| 04/29/2025 | $103.35 | $105.50 (2.08%) | $106.70 | $103.35 | 512.10 K | $3.38 B |
| 04/28/2025 | $103.03 | $103.38 (0.34%) | $105.30 | $101.78 | 490.00 K | $3.31 B |
| 04/25/2025 | $101.99 | $103.08 (1.07%) | $104.13 | $101.62 | 348.70 K | $3.30 B |
| 04/24/2025 | $98.94 | $102.72 (3.82%) | $103.39 | $98.30 | 524.80 K | $3.29 B |
| 04/23/2025 | $97.60 | $98.86 (1.29%) | $101.53 | $96.92 | 626.90 K | $3.16 B |
| 04/22/2025 | $92.98 | $94.72 (1.87%) | $95.00 | $91.78 | 556.50 K | $3.03 B |
| 04/21/2025 | $92.80 | $91.58 (-1.31%) | $92.95 | $90.21 | 376.30 K | $2.93 B |
| 04/17/2025 | $95.06 | $94.27 (-0.83%) | $96.14 | $93.98 | 387.00 K | $3.02 B |
| 04/16/2025 | $95.36 | $95.32 (-0.04%) | $97.74 | $94.48 | 502.20 K | $3.05 B |
| 04/15/2025 | $96.00 | $96.27 (0.28%) | $98.71 | $95.77 | 398.50 K | $3.08 B |
| 04/14/2025 | $97.13 | $96.51 (-0.64%) | $98.71 | $93.94 | 647.50 K | $3.09 B |
| 04/11/2025 | $95.45 | $95.92 (0.49%) | $96.53 | $91.34 | 986.30 K | $3.07 B |
| 04/10/2025 | $99.61 | $95.86 (-3.76%) | $101.73 | $93.96 | 818.30 K | $3.07 B |
| 04/09/2025 | $94.76 | $102.51 (8.18%) | $104.98 | $90.08 | 2.02 M | $3.28 B |
| 04/08/2025 | $105.47 | $95.53 (-9.42%) | $105.47 | $94.21 | 638.40 K | $3.06 B |
| 04/07/2025 | $99.88 | $100.86 (0.98%) | $106.76 | $96.03 | 620.00 K | $3.23 B |
| 04/04/2025 | $109.19 | $103.65 (-5.07%) | $109.91 | $100.33 | 925.80 K | $3.32 B |
| 04/03/2025 | $120.70 | $112.49 (-6.8%) | $121.73 | $111.27 | 717.50 K | $3.60 B |
| 04/02/2025 | $123.13 | $125.32 (1.78%) | $125.77 | $122.67 | 274.90 K | $4.01 B |
| 04/01/2025 | $121.12 | $124.08 (2.44%) | $124.12 | $120.81 | 369.60 K | $3.97 B |
| 03/31/2025 | $121.26 | $122.20 (0.78%) | $123.24 | $118.10 | 404.80 K | $3.91 B |
| 03/28/2025 | $125.43 | $122.24 (-2.54%) | $125.98 | $121.35 | 289.40 K | $3.91 B |
| 03/27/2025 | $126.53 | $125.89 (-0.51%) | $127.66 | $123.98 | 364.30 K | $4.03 B |
| 03/26/2025 | $127.40 | $126.77 (-0.49%) | $129.29 | $126.50 | 316.50 K | $4.06 B |
| 03/25/2025 | $126.34 | $127.68 (1.06%) | $129.25 | $126.34 | 489.40 K | $4.09 B |
| 03/24/2025 | $126.03 | $128.22 (1.74%) | $128.82 | $126.03 | 541.60 K | $4.10 B |
| 03/21/2025 | $125.21 | $124.13 (-0.86%) | $125.91 | $123.23 | 922.60 K | $3.97 B |
| 03/20/2025 | $125.26 | $125.59 (0.26%) | $126.64 | $125.05 | 479.30 K | $4.02 B |
| 03/19/2025 | $126.12 | $126.40 (0.22%) | $127.47 | $124.00 | 560.60 K | $4.04 B |
| 03/18/2025 | $125.08 | $126.42 (1.07%) | $126.87 | $124.49 | 274.20 K | $4.05 B |
| 03/17/2025 | $122.74 | $125.81 (2.5%) | $126.99 | $122.54 | 309.20 K | $4.03 B |
| 03/14/2025 | $120.75 | $123.51 (2.29%) | $124.50 | $119.71 | 762.70 K | $3.95 B |
| 03/13/2025 | $123.49 | $120.27 (-2.61%) | $123.81 | $120.16 | 373.50 K | $3.85 B |
| 03/12/2025 | $125.50 | $124.20 (-1.04%) | $127.86 | $124.20 | 504.30 K | $3.97 B |
| 03/11/2025 | $128.06 | $125.34 (-2.12%) | $128.43 | $123.93 | 574.10 K | $4.01 B |
| 03/10/2025 | $132.00 | $127.60 (-3.33%) | $132.34 | $125.86 | 533.00 K | $4.08 B |
| 03/07/2025 | $131.96 | $132.93 (0.74%) | $134.16 | $131.24 | 500.50 K | $4.25 B |
| 03/06/2025 | $129.62 | $131.07 (1.12%) | $133.26 | $128.49 | 509.00 K | $4.19 B |
| 03/05/2025 | $132.70 | $131.16 (-1.16%) | $133.40 | $130.60 | 528.50 K | $4.20 B |
| 03/04/2025 | $127.79 | $131.88 (3.2%) | $135.00 | $126.46 | 743.00 K | $4.22 B |
| 03/03/2025 | $132.16 | $129.25 (-2.2%) | $133.70 | $129.14 | 419.00 K | $4.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
