JBT Marel Corporation (JBT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JBT Historical Return
If you invested $1000 in JBT Marel Corporation (JBT) 10 years ago, it would be worth $2,040.05 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $928.71. This corresponds to total returns of 104%, -7.13%, respectively, with annualized returns of 7.39%, -1.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JBT Historical Data
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 |
AD
