5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+23.40%
6 MONTH PERFORMANCE
+13.36%
YEAR-TO-DATE PERFORMANCE
+4.55%
1 YEAR PERFORMANCE
+22.78%
JBT Marel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $154.53 | $157.45 (1.89%) | $158.51 | $152.89 | 464.07 K | $8.08 B |
| 01/27/2026 | $156.29 | $155.09 (-0.77%) | $156.37 | $154.01 | 310.61 K | $8.00 B |
| 01/26/2026 | $154.33 | $155.55 (0.79%) | $155.87 | $152.80 | 374.80 K | $8.02 B |
| 01/23/2026 | $157.26 | $154.23 (-1.93%) | $157.26 | $152.43 | 386.80 K | $7.95 B |
| 01/22/2026 | $158.43 | $157.42 (-0.64%) | $159.04 | $156.48 | 298.23 K | $8.12 B |
| 01/21/2026 | $153.24 | $158.13 (3.19%) | $158.51 | $153.24 | 561.84 K | $8.15 B |
| 01/20/2026 | $155.45 | $153.36 (-1.34%) | $157.33 | $152.18 | 475.74 K | $7.91 B |
| 01/16/2026 | $158.50 | $158.88 (0.24%) | $160.08 | $158.05 | 433.32 K | $8.19 B |
| 01/15/2026 | $156.72 | $159.07 (1.5%) | $160.40 | $156.41 | 543.93 K | $8.20 B |
| 01/14/2026 | $156.62 | $155.86 (-0.49%) | $157.01 | $154.58 | 477.40 K | $8.04 B |
| 01/13/2026 | $155.11 | $156.29 (0.76%) | $158.14 | $154.99 | 530.43 K | $8.06 B |
| 01/12/2026 | $154.61 | $155.08 (0.3%) | $155.92 | $153.29 | 530.12 K | $8.00 B |
| 01/09/2026 | $159.48 | $156.04 (-2.16%) | $160.84 | $155.07 | 478.40 K | $8.11 B |
| 01/08/2026 | $158.17 | $159.56 (0.88%) | $160.47 | $158.17 | 616.40 K | $8.30 B |
| 01/07/2026 | $154.15 | $158.31 (2.7%) | $158.83 | $153.21 | 836.10 K | $8.23 B |
| 01/06/2026 | $150.00 | $154.17 (2.78%) | $154.50 | $149.05 | 572.10 K | $8.02 B |
| 01/05/2026 | $149.90 | $152.87 (1.98%) | $155.39 | $149.90 | 387.60 K | $7.95 B |
| 01/02/2026 | $151.14 | $150.59 (-0.36%) | $152.05 | $149.09 | 499.15 K | $7.83 B |
| 12/31/2025 | $153.86 | $150.67 (-2.07%) | $154.13 | $150.57 | 295.80 K | $7.83 B |
| 12/30/2025 | $155.32 | $153.40 (-1.24%) | $156.10 | $153.09 | 311.29 K | $7.98 B |
| 12/29/2025 | $154.95 | $155.37 (0.27%) | $156.10 | $153.16 | 373.15 K | $8.08 B |
| 12/26/2025 | $154.32 | $155.05 (0.47%) | $155.35 | $150.71 | 179.02 K | $8.06 B |
| 12/24/2025 | $155.25 | $155.11 (-0.09%) | $156.11 | $154.65 | 150.90 K | $8.07 B |
| 12/23/2025 | $155.38 | $154.99 (-0.25%) | $157.22 | $154.86 | 347.40 K | $8.06 B |
| 12/22/2025 | $154.49 | $155.62 (0.73%) | $156.58 | $154.11 | 377.92 K | $8.09 B |
| 12/19/2025 | $151.31 | $154.39 (2.04%) | $154.54 | $151.31 | 1.15 M | $8.03 B |
| 12/18/2025 | $152.89 | $151.81 (-0.71%) | $154.83 | $151.20 | 363.51 K | $7.89 B |
| 12/17/2025 | $151.72 | $152.00 (0.18%) | $155.99 | $151.51 | 429.23 K | $7.90 B |
| 12/16/2025 | $155.40 | $152.74 (-1.71%) | $155.84 | $152.33 | 470.93 K | $7.94 B |
| 12/15/2025 | $155.50 | $155.14 (-0.23%) | $155.90 | $154.08 | 369.70 K | $8.07 B |
| 12/12/2025 | $155.38 | $154.60 (-0.5%) | $155.54 | $153.14 | 438.03 K | $8.04 B |
| 12/11/2025 | $153.80 | $155.55 (1.14%) | $156.46 | $152.50 | 649.93 K | $8.09 B |
| 12/10/2025 | $142.00 | $153.80 (8.31%) | $154.65 | $141.40 | 1.53 M | $8.00 B |
| 12/09/2025 | $139.55 | $137.81 (-1.25%) | $140.86 | $136.92 | 365.51 K | $7.17 B |
| 12/08/2025 | $140.73 | $139.25 (-1.05%) | $142.57 | $139.07 | 320.60 K | $7.24 B |
| 12/05/2025 | $141.73 | $141.00 (-0.52%) | $142.30 | $139.66 | 241.50 K | $7.33 B |
| 12/04/2025 | $142.87 | $141.25 (-1.13%) | $143.71 | $141.04 | 303.62 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 |
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.
