5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-21.98%
3 MONTH PERFORMANCE
-23.26%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
-24.19%
1 YEAR PERFORMANCE
+3.55%
JBT Marel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $96.00 | $96.27 (0.28%) | $98.71 | $95.77 | 320,694 | $3.08 B |
| 04/14/2025 | $97.13 | $96.51 (-0.64%) | $98.71 | $93.94 | 647,500 | $3.09 B |
| 04/11/2025 | $95.45 | $95.92 (0.49%) | $96.53 | $91.34 | 986,300 | $3.07 B |
| 04/10/2025 | $99.61 | $95.86 (-3.76%) | $101.73 | $93.96 | 818,300 | $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 | 638,400 | $3.06 B |
| 04/07/2025 | $99.88 | $100.86 (0.98%) | $106.76 | $96.03 | 620,000 | $3.23 B |
| 04/04/2025 | $109.19 | $103.65 (-5.07%) | $109.91 | $100.33 | 925,800 | $3.32 B |
| 04/03/2025 | $120.70 | $112.49 (-6.8%) | $121.73 | $111.27 | 717,500 | $3.60 B |
| 04/02/2025 | $123.13 | $125.32 (1.78%) | $125.77 | $122.67 | 274,900 | $4.01 B |
| 04/01/2025 | $121.12 | $124.08 (2.44%) | $124.12 | $120.81 | 369,600 | $3.97 B |
| 03/31/2025 | $121.26 | $122.20 (0.78%) | $123.24 | $118.10 | 404,800 | $3.91 B |
| 03/28/2025 | $125.43 | $122.24 (-2.54%) | $125.98 | $121.35 | 289,400 | $3.91 B |
| 03/27/2025 | $126.53 | $125.89 (-0.51%) | $127.66 | $123.98 | 364,300 | $4.03 B |
| 03/26/2025 | $127.40 | $126.77 (-0.49%) | $129.29 | $126.50 | 316,500 | $4.06 B |
| 03/25/2025 | $126.34 | $127.68 (1.06%) | $129.25 | $126.34 | 489,400 | $4.09 B |
| 03/24/2025 | $126.03 | $128.22 (1.74%) | $128.82 | $126.03 | 541,600 | $4.10 B |
| 03/21/2025 | $125.21 | $124.13 (-0.86%) | $125.91 | $123.23 | 922,600 | $3.97 B |
| 03/20/2025 | $125.26 | $125.59 (0.26%) | $126.64 | $125.05 | 479,300 | $4.02 B |
| 03/19/2025 | $126.12 | $126.40 (0.22%) | $127.47 | $124.00 | 560,600 | $4.04 B |
| 03/18/2025 | $125.08 | $126.42 (1.07%) | $126.87 | $124.49 | 274,200 | $4.05 B |
| 03/17/2025 | $122.74 | $125.81 (2.5%) | $126.99 | $122.54 | 309,200 | $4.03 B |
| 03/14/2025 | $120.75 | $123.51 (2.29%) | $124.50 | $119.71 | 762,700 | $3.95 B |
| 03/13/2025 | $123.49 | $120.27 (-2.61%) | $123.81 | $120.16 | 373,500 | $3.85 B |
| 03/12/2025 | $125.50 | $124.20 (-1.04%) | $127.86 | $124.20 | 504,300 | $3.97 B |
| 03/11/2025 | $128.06 | $125.34 (-2.12%) | $128.43 | $123.93 | 574,100 | $4.01 B |
| 03/10/2025 | $132.00 | $127.60 (-3.33%) | $132.34 | $125.86 | 533,000 | $4.08 B |
| 03/07/2025 | $131.96 | $132.93 (0.74%) | $134.16 | $131.24 | 500,500 | $4.25 B |
| 03/06/2025 | $129.62 | $131.07 (1.12%) | $133.26 | $128.49 | 509,000 | $4.19 B |
| 03/05/2025 | $132.70 | $131.16 (-1.16%) | $133.40 | $130.60 | 528,500 | $4.20 B |
| 03/04/2025 | $127.79 | $131.88 (3.2%) | $135.00 | $126.46 | 743,000 | $4.22 B |
| 03/03/2025 | $132.16 | $129.25 (-2.2%) | $133.70 | $129.14 | 419,000 | $4.14 B |
| 02/28/2025 | $131.00 | $132.00 (0.76%) | $134.50 | $129.68 | 511,800 | $4.22 B |
| 02/27/2025 | $133.00 | $131.35 (-1.24%) | $136.00 | $131.19 | 521,000 | $4.20 B |
| 02/26/2025 | $134.15 | $135.25 (0.82%) | $139.05 | $134.03 | 944,200 | $4.33 B |
| 02/25/2025 | $119.50 | $135.20 (13.14%) | $136.43 | $117.28 | 1.52 M | $4.33 B |
| 02/24/2025 | $117.22 | $117.24 (0.02%) | $119.31 | $116.64 | 588,500 | $3.75 B |
| 02/21/2025 | $122.23 | $118.92 (-2.71%) | $122.52 | $118.20 | 367,800 | $3.81 B |
| 02/20/2025 | $122.80 | $121.40 (-1.14%) | $123.03 | $121.01 | 289,500 | $3.88 B |
| 02/19/2025 | $123.23 | $122.50 (-0.59%) | $123.90 | $121.53 | 419,800 | $3.92 B |
| 02/18/2025 | $123.50 | $123.98 (0.39%) | $124.17 | $122.14 | 428,600 | $3.97 B |
| 02/14/2025 | $124.41 | $123.96 (-0.36%) | $125.11 | $123.39 | 427,700 | $3.97 B |
| 02/13/2025 | $125.80 | $124.41 (-1.1%) | $127.20 | $124.00 | 375,200 | $3.98 B |
| 02/12/2025 | $125.42 | $125.71 (0.23%) | $127.32 | $123.26 | 385,600 | $4.02 B |
| 02/11/2025 | $124.68 | $127.42 (2.2%) | $128.95 | $124.08 | 237,600 | $4.08 B |
| 02/10/2025 | $127.69 | $128.34 (0.51%) | $129.71 | $127.63 | 398,100 | $4.11 B |
| 02/07/2025 | $129.80 | $127.53 (-1.75%) | $130.80 | $127.49 | 298,500 | $4.08 B |
| 02/06/2025 | $127.18 | $130.00 (2.22%) | $130.44 | $126.71 | 408,000 | $4.16 B |
| 02/05/2025 | $129.00 | $126.92 (-1.61%) | $129.25 | $125.13 | 420,400 | $4.06 B |
| 02/04/2025 | $127.83 | $128.06 (0.18%) | $130.74 | $127.50 | 234,400 | $4.10 B |
| 02/03/2025 | $130.88 | $129.04 (-1.41%) | $131.15 | $128.10 | 354,900 | $4.13 B |
| 01/31/2025 | $128.39 | $133.00 (3.59%) | $133.98 | $127.65 | 447,800 | $4.26 B |
| 01/30/2025 | $127.18 | $128.85 (1.31%) | $130.22 | $127.00 | 334,700 | $4.12 B |
| 01/29/2025 | $127.93 | $125.79 (-1.67%) | $129.47 | $125.79 | 486,100 | $4.03 B |
| 01/28/2025 | $131.39 | $128.30 (-2.35%) | $132.47 | $127.66 | 351,000 | $4.11 B |
| 01/27/2025 | $130.18 | $131.16 (0.75%) | $133.44 | $130.01 | 436,800 | $4.20 B |
| 01/24/2025 | $128.39 | $131.22 (2.2%) | $131.70 | $127.95 | 408,200 | $4.20 B |
| 01/23/2025 | $126.50 | $128.95 (1.94%) | $130.29 | $125.51 | 529,100 | $4.13 B |
| 01/22/2025 | $127.23 | $126.53 (-0.55%) | $127.56 | $125.62 | 296,800 | $4.05 B |
| 01/21/2025 | $124.60 | $126.83 (1.79%) | $128.59 | $123.26 | 387,700 | $4.06 B |
| 01/17/2025 | $123.79 | $123.85 (0.05%) | $127.04 | $121.22 | 410,900 | $3.96 B |
| 01/16/2025 | $126.26 | $124.00 (-1.79%) | $127.02 | $123.52 | 717,000 | $3.97 B |
| 01/15/2025 | $124.54 | $125.57 (0.83%) | $126.00 | $123.43 | 681,200 | $4.02 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.
