JBT Marel Corporation Common Stock (JBTM)

Historical Prices For JBT Marel Corporation Common Stock (JBTM)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	144.70	144.70	142.25	143.29	273,562	143.29
8/28/2025	145.15	145.15	142.36	144.06	315,048	144.06
8/27/2025	144.24	146.46	143.94	144.60	307,137	144.60
8/26/2025	146.47	148.20	144.86	145.52	332,027	145.52
8/25/2025	146.27	147.16	144.63	146.20	362,019	146.20
8/22/2025	140.93	148.76	138.72	147.70	738,492	147.70
8/21/2025	138.85	140.36	137.66	139.80	249,474	139.80
8/20/2025	140.14	140.21	138.78	139.51	238,826	139.51
8/19/2025	139.76	140.99	138.76	140.89	268,807	140.89
8/18/2025	138.91	140.67	138.90	139.21	245,025	139.21
8/15/2025	140.25	140.72	138.51	138.60	289,809	138.50
8/14/2025	143.76	144.54	140.20	140.33	344,712	140.23
8/13/2025	142.49	145.64	141.43	145.64	567,577	145.53
8/12/2025	137.57	141.20	137.31	140.81	401,392	140.71
8/11/2025	136.54	139.00	135.67	135.72	277,089	135.62
8/08/2025	135.70	136.71	134.63	135.74	374,775	135.64
8/07/2025	138.50	138.99	133.28	134.68	596,675	134.58
8/06/2025	141.82	142.38	134.58	136.11	969,299	136.01
8/05/2025	136.87	144.66	136.87	139.76	1,303,045	139.66
8/04/2025	132.79	135.11	132.12	133.62	699,055	133.52
8/01/2025	134.59	135.08	131.36	132.86	686,823	132.76
7/31/2025	135.90	138.03	135.58	137.80	628,389	137.70
7/30/2025	136.89	139.20	135.06	137.28	506,169	137.18
7/29/2025	140.18	140.38	135.56	137.15	562,572	137.05
7/28/2025	139.09	140.25	137.32	138.96	540,044	138.86
7/25/2025	135.98	139.06	134.13	139.02	447,254	138.92
7/24/2025	134.87	136.01	133.82	135.48	321,874	135.38
7/23/2025	132.66	136.31	132.43	135.40	523,272	135.30
7/22/2025	128.13	132.11	126.75	131.52	468,996	131.43
7/21/2025	132.90	133.34	128.41	128.95	382,885	128.86
7/18/2025	134.34	134.34	131.46	132.19	454,796	132.09
7/17/2025	130.53	134.82	130.46	133.50	616,332	133.40
7/16/2025	128.09	130.43	127.52	130.22	504,729	130.13
7/15/2025	131.09	131.28	127.45	127.55	548,080	127.46
7/14/2025	131.79	133.25	128.76	129.12	471,281	129.03
7/11/2025	133.07	134.58	130.92	133.25	574,302	133.15
7/10/2025	130.52	135.13	129.80	134.13	671,752	134.03
7/09/2025	126.25	130.52	124.26	130.52	583,356	130.43
7/08/2025	124.76	126.89	124.41	125.57	460,923	125.48
7/07/2025	125.34	126.20	123.53	123.76	356,045	123.67
7/03/2025	127.09	127.86	125.47	126.47	149,897	126.38
7/02/2025	122.90	126.34	122.33	126.03	525,837	125.94
7/01/2025	118.96	124.47	118.72	123.04	360,192	122.95
6/30/2025	121.71	121.81	119.92	120.26	346,678	120.17
6/27/2025	120.00	121.91	119.08	121.63	1,724,454	121.54
6/26/2025	118.14	119.71	118.02	119.71	586,895	119.62
6/25/2025	120.25	120.68	117.87	117.97	367,660	117.89
6/24/2025	122.00	122.58	119.95	120.06	538,807	119.97
6/23/2025	118.86	120.91	117.03	120.81	377,221	120.72
6/20/2025	119.94	120.92	118.41	118.72	578,146	118.63
6/18/2025	118.80	121.28	118.80	119.37	364,077	119.28
6/17/2025	119.84	121.07	118.78	119.14	386,474	119.05
6/16/2025	119.29	121.48	118.87	121.35	398,803	121.26
6/13/2025	118.99	119.63	117.09	117.89	308,412	117.81
6/12/2025	120.74	121.38	119.77	120.51	422,801	120.42
6/11/2025	123.54	124.20	121.12	121.71	379,028	121.62
6/10/2025	123.93	124.39	122.10	123.36	310,173	123.27
6/09/2025	122.70	124.59	121.08	123.78	364,514	123.69
6/06/2025	122.63	123.01	120.67	121.86	374,684	121.77
6/05/2025	118.77	121.19	118.62	120.50	618,835	120.41
6/04/2025	116.72	119.66	116.72	118.49	510,649	118.41
6/03/2025	114.00	117.10	112.87	116.92	509,094	116.84
6/02/2025	113.69	113.69	111.97	112.80	332,336	112.72