JBT Marel Corporation - JBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 29, 2025	127.2	125.79	125.79	129.47	125.79	486,055
January 28, 2025	131.39	128.3	128.3	132.47	127.66	351,031
January 27, 2025	130.18	131.16	131.16	133.44	130.01	436,840
January 24, 2025	128.39	131.22	131.22	131.7	127.95	408,158
January 23, 2025	126.5	128.95	128.95	130.29	125.51	529,138
January 22, 2025	127.23	126.53	126.53	127.56	125.62	296,783
January 21, 2025	123.73	126.83	126.83	128.59	123.26	387,683
January 17, 2025	123.79	123.85	123.85	127.04	121.22	410,855
January 16, 2025	126.26	124	124	127.02	123.52	717,010
January 15, 2025	124.54	125.57	125.57	126	123.43	681,161
January 14, 2025	123.84	121.98	121.98	125.83	121.14	390,598
January 13, 2025	121	123.04	123.04	123.8	119.13	546,472
January 10, 2025	120.93	121.81	121.81	122.71	120.03	852,608
January 08, 2025	122.58	122.19	122.19	123.35	119.59	1.01M
January 07, 2025	126.8	123.86	123.86	127	123.06	2.21M
January 06, 2025	126.6	127.72	127.72	128.84	125.83	1.56M
January 03, 2025	126.11	127.62	127.62	131.37	125.01	3.54M
January 02, 2025	128	125.32	125.32	129.31	124.94	570,153
December 31, 2024	127.87	127.1	127.1	128.25	125.61	372,300
December 30, 2024	128.92	127.42	127.42	129.45	125.93	751,600
December 27, 2024	131.15	128.38	128.38	132.69	127.45	2.8M
December 26, 2024	130.17	131.66	131.66	132.28	128.82	489,918
December 24, 2024	127.97	130.56	130.56	132.61	127.68	672,800
December 23, 2024	124.99	127.44	127.44	128.6	124.18	662,601
December 20, 2024	123.01	124.78	124.78	126.38	122.11	1.03M
December 19, 2024	123.56	123.6	123.6	124.23	121.12	612,341
December 18, 2024	121.6	122.92	122.92	126.24	120.67	698,858
December 17, 2024	122.27	121	121	123.16	120.67	656,128
December 16, 2024	122.45	122.25	122.25	123.87	121.28	326,600
December 13, 2024	126.68	122.87	122.87	126.98	122.73	387,300
December 12, 2024	124.77	127.12	127.02	128.23	124.77	466,057
December 11, 2024	126	125.01	124.91	127.4	124.31	383,561
December 10, 2024	123.16	125.87	125.77	126.96	121.09	635,800
December 09, 2024	123	123.38	123.28	124.5	121.85	544,300
December 06, 2024	122.95	122.82	122.72	122.95	120.97	324,900
December 05, 2024	124.61	122.15	122.05	124.61	121.96	214,735
December 04, 2024	124.09	123.99	123.89	126.36	123.31	351,200
December 03, 2024	125.12	124.11	124.01	125.12	123.65	217,047
December 02, 2024	126.2	125.17	125.07	126.56	124.69	257,700
November 29, 2024	125.97	126.02	125.92	127.31	125.8	264,537
November 27, 2024	124.65	125.26	125.16	127.23	124.28	737,833
November 26, 2024	124.2	124.19	124.09	125.59	123.22	592,500
November 25, 2024	122	124.08	123.98	125.59	121.79	531,500
November 22, 2024	118.98	120.69	120.6	121.27	118.49	386,321
November 21, 2024	118.06	119.18	119.09	119.49	117.66	332,632
November 20, 2024	117.35	118.54	118.45	118.63	116.1	191,400
November 19, 2024	116.5	118.2	118.11	119.28	116.5	337,000
November 18, 2024	116.47	117.78	117.69	118.22	116.07	208,629
November 15, 2024	118.47	116.42	116.33	119.35	116.29	259,026
November 14, 2024	121.39	117.75	117.66	122.9	117.24	655,041
November 13, 2024	116.18	120.9	120.8	121.62	115.22	726,900
November 12, 2024	117.54	114.23	114.14	117.73	113.69	306,049
November 11, 2024	120	118.48	118.39	120	117.61	318,603
November 08, 2024	116.87	118.92	118.83	118.94	115.3	567,713
November 07, 2024	119.5	116.69	116.6	119.5	116.69	354,100
November 06, 2024	119.9	119.6	119.51	122	116.37	485,400
November 05, 2024	114.73	115.67	115.58	116.22	114.04	293,300
November 04, 2024	114.12	114.92	114.83	116.12	113.21	389,011
November 01, 2024	112	114.91	114.82	115.11	111.57	400,200
October 31, 2024	115.25	111.42	111.33	115.25	111.26	315,956

JBT Marel Corporation (JBT) NYSE