5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+19.24%
YEAR-TO-DATE PERFORMANCE
+11.16%
1 YEAR PERFORMANCE
+13.95%
JBT Marel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $142.87 | $141.25 (-1.13%) | $143.71 | $141.04 | 303.56 K | $7.35 B |
| 12/03/2025 | $140.39 | $142.87 (1.77%) | $143.38 | $138.33 | 373.50 K | $7.43 B |
| 12/02/2025 | $139.88 | $140.01 (0.09%) | $140.94 | $138.72 | 353.90 K | $7.28 B |
| 12/01/2025 | $139.83 | $140.13 (0.21%) | $141.73 | $138.85 | 454.91 K | $7.29 B |
| 11/28/2025 | $142.02 | $140.53 (-1.05%) | $142.20 | $140.06 | 210.74 K | $7.31 B |
| 11/26/2025 | $141.83 | $141.16 (-0.47%) | $142.75 | $141.00 | 572.75 K | $7.34 B |
| 11/25/2025 | $140.30 | $142.69 (1.7%) | $143.29 | $137.81 | 542.15 K | $7.42 B |
| 11/24/2025 | $137.45 | $139.09 (1.19%) | $141.31 | $135.26 | 406.30 K | $7.23 B |
| 11/21/2025 | $133.23 | $138.97 (4.31%) | $139.34 | $133.18 | 548.68 K | $7.23 B |
| 11/20/2025 | $134.05 | $132.27 (-1.33%) | $136.20 | $130.76 | 363.53 K | $6.88 B |
| 11/19/2025 | $135.63 | $132.56 (-2.26%) | $137.00 | $132.51 | 507.10 K | $6.89 B |
| 11/18/2025 | $135.32 | $135.95 (0.47%) | $137.65 | $133.85 | 442.53 K | $7.07 B |
| 11/17/2025 | $134.43 | $135.75 (0.98%) | $137.83 | $134.22 | 626.62 K | $7.06 B |
| 11/14/2025 | $135.22 | $134.70 (-0.38%) | $136.94 | $132.82 | 473.70 K | $7.00 B |
| 11/13/2025 | $139.21 | $137.53 (-1.21%) | $141.00 | $136.53 | 648.63 K | $7.15 B |
| 11/12/2025 | $141.88 | $140.80 (-0.76%) | $144.85 | $140.69 | 419.30 K | $7.32 B |
| 11/11/2025 | $142.25 | $142.14 (-0.08%) | $143.21 | $141.04 | 395.50 K | $7.39 B |
| 11/10/2025 | $142.30 | $142.24 (-0.04%) | $143.00 | $139.50 | 512.35 K | $7.40 B |
| 11/07/2025 | $139.52 | $141.30 (1.28%) | $142.00 | $139.12 | 599.88 K | $7.35 B |
| 11/06/2025 | $141.00 | $140.47 (-0.38%) | $141.75 | $135.86 | 614.89 K | $7.30 B |
| 11/05/2025 | $140.49 | $141.31 (0.58%) | $142.55 | $138.00 | 613.93 K | $7.35 B |
| 11/04/2025 | $132.87 | $138.41 (4.17%) | $142.71 | $131.49 | 1.34 M | $7.20 B |
| 11/03/2025 | $126.66 | $124.62 (-1.61%) | $127.22 | $123.80 | 646.72 K | $6.48 B |
| 10/31/2025 | $123.49 | $126.10 (2.11%) | $126.41 | $122.35 | 593.90 K | $6.57 B |
| 10/30/2025 | $125.21 | $123.96 (-1%) | $126.36 | $123.33 | 463.54 K | $6.46 B |
| 10/29/2025 | $127.79 | $125.40 (-1.87%) | $129.02 | $124.64 | 533.71 K | $6.53 B |
| 10/28/2025 | $128.26 | $127.66 (-0.47%) | $129.11 | $126.74 | 452.10 K | $6.65 B |
| 10/27/2025 | $130.15 | $128.70 (-1.11%) | $130.47 | $128.11 | 416.60 K | $6.71 B |
| 10/24/2025 | $131.38 | $130.17 (-0.92%) | $131.60 | $129.48 | 333.20 K | $6.78 B |
| 10/23/2025 | $129.16 | $129.92 (0.59%) | $131.17 | $128.86 | 274.70 K | $6.77 B |
| 10/22/2025 | $133.12 | $129.37 (-2.82%) | $133.39 | $129.02 | 504.80 K | $6.74 B |
| 10/21/2025 | $131.69 | $133.23 (1.17%) | $135.73 | $130.57 | 642.83 K | $6.94 B |
| 10/20/2025 | $132.36 | $131.80 (-0.42%) | $133.50 | $130.39 | 605.61 K | $6.87 B |
| 10/17/2025 | $134.03 | $131.37 (-1.98%) | $136.00 | $130.09 | 859.84 K | $6.84 B |
| 10/16/2025 | $137.45 | $134.44 (-2.19%) | $138.09 | $134.19 | 804.15 K | $7.00 B |
| 10/15/2025 | $141.18 | $136.75 (-3.14%) | $142.00 | $136.67 | 686.90 K | $7.12 B |
| 10/14/2025 | $137.01 | $140.82 (2.78%) | $141.10 | $137.01 | 613.01 K | $7.34 B |
| 10/13/2025 | $137.13 | $138.88 (1.28%) | $140.04 | $136.81 | 435.11 K | $7.24 B |
| 10/10/2025 | $141.41 | $135.17 (-4.41%) | $142.24 | $134.91 | 858.20 K | $7.04 B |
| 10/09/2025 | $145.97 | $141.04 (-3.38%) | $145.97 | $140.05 | 602.63 K | $7.35 B |
| 10/08/2025 | $144.74 | $145.00 (0.18%) | $147.43 | $142.24 | 621.10 K | $7.55 B |
| 10/07/2025 | $147.00 | $143.31 (-2.51%) | $147.61 | $142.51 | 699.51 K | $7.47 B |
| 10/06/2025 | $145.40 | $146.82 (0.98%) | $146.95 | $142.60 | 700.51 K | $7.65 B |
| 10/03/2025 | $143.99 | $144.83 (0.58%) | $147.23 | $142.55 | 510.44 K | $7.55 B |
| 10/02/2025 | $141.91 | $143.30 (0.98%) | $143.50 | $140.87 | 450.72 K | $7.47 B |
| 10/01/2025 | $139.69 | $141.12 (1.02%) | $141.95 | $138.17 | 344.50 K | $7.35 B |
| 09/30/2025 | $137.50 | $140.45 (2.15%) | $140.80 | $136.61 | 661.80 K | $7.32 B |
| 09/29/2025 | $137.53 | $137.16 (-0.27%) | $138.00 | $136.37 | 327.00 K | $7.15 B |
| 09/26/2025 | $136.16 | $137.35 (0.87%) | $139.06 | $135.86 | 473.82 K | $7.16 B |
| 09/25/2025 | $135.05 | $136.30 (0.93%) | $136.44 | $133.30 | 442.50 K | $7.10 B |
| 09/24/2025 | $137.53 | $136.31 (-0.89%) | $139.01 | $135.80 | 507.80 K | $7.10 B |
| 09/23/2025 | $137.31 | $137.91 (0.44%) | $138.81 | $136.89 | 609.41 K | $7.19 B |
| 09/22/2025 | $134.07 | $137.17 (2.31%) | $137.69 | $132.95 | 480.10 K | $7.15 B |
| 09/19/2025 | $136.13 | $134.84 (-0.95%) | $136.85 | $134.66 | 2.72 M | $7.03 B |
| 09/18/2025 | $135.89 | $135.72 (-0.13%) | $137.60 | $134.26 | 511.60 K | $7.07 B |
| 09/17/2025 | $136.03 | $135.01 (-0.75%) | $139.30 | $134.79 | 551.52 K | $7.03 B |
| 09/16/2025 | $137.52 | $136.06 (-1.06%) | $138.70 | $135.75 | 395.50 K | $7.09 B |
| 09/15/2025 | $138.55 | $137.84 (-0.51%) | $140.04 | $136.46 | 466.10 K | $7.18 B |
| 09/12/2025 | $138.24 | $137.45 (-0.57%) | $139.45 | $137.40 | 358.50 K | $7.16 B |
| 09/11/2025 | $136.98 | $140.14 (2.31%) | $140.60 | $136.53 | 503.00 K | $7.30 B |
| 09/10/2025 | $137.20 | $136.52 (-0.5%) | $141.30 | $135.83 | 689.20 K | $7.11 B |
| 09/09/2025 | $140.96 | $139.11 (-1.31%) | $140.96 | $138.80 | 516.00 K | $7.25 B |
| 09/08/2025 | $142.00 | $141.73 (-0.19%) | $143.03 | $140.22 | 580.72 K | $7.38 B |
| 09/05/2025 | $141.71 | $141.49 (-0.16%) | $143.85 | $138.75 | 1.53 M | $7.37 B |
| 09/04/2025 | $137.48 | $141.71 (3.08%) | $143.02 | $137.08 | 901.42 K | $7.38 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.
