Want to see JBTM full AI Analyst Report?
JBT Marel (JBTM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 110.59 | 111.79 | 108.47 | 109.17 | 109.17 | -1.15% | 427,350 | 0.77 |
| Oct 29, 2026 | 108.00 | 111.29 | 107.99 | 110.44 | 110.44 | +2.64% | 431,252 | 0.77 |
| Oct 28, 2026 | 109.05 | 109.13 | 106.65 | 107.60 | 107.60 | -0.66% | 317,790 | 0.56 |
| Oct 27, 2026 | 109.20 | 109.36 | 107.35 | 108.31 | 108.31 | -0.56% | 288,760 | 0.51 |
| Oct 26, 2026 | 108.84 | 110.00 | 107.37 | 108.92 | 108.92 | +0.30% | 470,397 | 0.84 |
| Oct 23, 2026 | 108.53 | 110.61 | 107.67 | 108.59 | 108.59 | -1.00% | 388,035 | 0.69 |
| Oct 22, 2026 | 106.16 | 109.79 | 105.47 | 109.69 | 109.69 | +2.42% | 431,277 | 0.76 |
| Oct 21, 2026 | 106.32 | 107.75 | 105.54 | 107.10 | 107.10 | +1.56% | 364,652 | 0.64 |
| Oct 20, 2026 | 104.30 | 106.40 | 102.97 | 105.45 | 105.45 | +0.83% | 568,664 | 1.00 |
| Oct 19, 2026 | 105.12 | 107.02 | 104.01 | 104.58 | 104.58 | +0.33% | 486,273 | 0.86 |
| Oct 16, 2026 | 106.57 | 107.86 | 103.42 | 104.24 | 104.24 | -1.60% | 603,726 | 1.08 |
| Oct 15, 2026 | 105.52 | 106.53 | 105.41 | 105.93 | 105.93 | +1.17% | 340,687 | 0.61 |
| Oct 14, 2026 | 104.86 | 106.20 | 103.61 | 104.70 | 104.70 | -1.79% | 337,293 | 0.60 |
| Oct 13, 2026 | 107.30 | 107.52 | 105.42 | 106.61 | 106.61 | -0.11% | 440,595 | 0.78 |
| Oct 12, 2026 | 106.54 | 108.13 | 105.43 | 106.73 | 106.73 | -0.33% | 403,781 | 0.72 |
| Oct 09, 2026 | 106.04 | 107.66 | 104.37 | 107.08 | 107.08 | +1.63% | 376,926 | 0.67 |
| Oct 08, 2026 | 103.39 | 106.00 | 103.26 | 105.36 | 105.36 | +0.99% | 585,685 | 1.04 |
| Oct 07, 2026 | 107.86 | 107.86 | 104.00 | 104.33 | 104.33 | -4.01% | 581,259 | 1.04 |
| Oct 06, 2026 | 110.12 | 110.74 | 107.93 | 108.69 | 108.69 | -0.97% | 310,573 | 0.55 |
| Oct 05, 2026 | 108.63 | 111.12 | 107.98 | 109.76 | 109.76 | +1.07% | 522,650 | 0.93 |
| Oct 02, 2026 | 109.23 | 109.77 | 105.54 | 108.60 | 108.60 | +1.63% | 578,789 | 1.03 |
| Oct 01, 2026 | 104.94 | 107.84 | 104.45 | 106.86 | 106.86 | +1.20% | 533,894 | 0.95 |
| Sep 30, 2026 | 110.42 | 110.43 | 105.29 | 105.59 | 105.59 | -4.29% | 896,940 | 1.64 |
| Sep 29, 2026 | 111.21 | 112.51 | 109.97 | 110.32 | 110.32 | -0.75% | 571,952 | 1.05 |
| Sep 28, 2026 | 110.00 | 112.32 | 109.55 | 111.15 | 111.15 | +0.96% | 559,738 | 1.03 |
| Sep 25, 2026 | 111.00 | 112.37 | 109.98 | 110.09 | 110.09 | -0.51% | 463,263 | 0.85 |
| Sep 24, 2026 | 112.94 | 112.95 | 110.29 | 110.65 | 110.65 | -2.32% | 375,993 | 0.68 |
| Sep 23, 2026 | 113.05 | 114.46 | 112.15 | 113.28 | 113.28 | -0.06% | 334,961 | 0.57 |
| Sep 22, 2026 | 112.61 | 114.74 | 111.40 | 113.35 | 113.35 | +2.56% | 525,888 | 0.90 |
| Sep 21, 2026 | 110.48 | 111.50 | 109.71 | 110.52 | 110.52 | +0.47% | 545,019 | 0.93 |
| Sep 18, 2026 | 110.53 | 111.30 | 109.22 | 110.00 | 110.00 | -0.26% | 1,169,817 | 2.02 |
| Sep 17, 2026 | 112.45 | 112.45 | 110.00 | 110.29 | 110.29 | -1.01% | 385,331 | 0.67 |
| Sep 16, 2026 | 111.99 | 113.55 | 110.20 | 111.41 | 111.41 | +0.03% | 526,770 | 0.92 |
| Sep 15, 2026 | 111.71 | 113.70 | 110.62 | 111.38 | 111.38 | -0.37% | 697,023 | 1.21 |
| Sep 14, 2026 | 113.61 | 113.63 | 111.58 | 111.79 | 111.79 | -2.26% | 423,697 | 0.73 |
| Sep 11, 2026 | 114.02 | 115.45 | 111.19 | 114.38 | 114.38 | +1.76% | 1,241,565 | 2.19 |
| Sep 10, 2026 | 112.68 | 113.65 | 110.19 | 112.40 | 112.40 | -1.34% | 456,905 | 0.81 |
| Sep 09, 2026 | 115.08 | 117.84 | 113.23 | 113.93 | 113.93 | -1.75% | 509,711 | 0.91 |
| Sep 08, 2026 | 118.90 | 119.28 | 115.84 | 115.96 | 115.96 | -1.50% | 499,558 | 0.89 |
| Sep 07, 2026 | 116.65 | 118.03 | 115.76 | 117.72 | 117.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 116.65 | 118.03 | 115.76 | 117.72 | 117.72 | +0.07% | 448,614 | 0.79 |
| Sep 03, 2026 | 117.91 | 117.96 | 115.46 | 117.64 | 117.64 | +1.39% | 511,420 | 0.91 |
| Sep 02, 2026 | 115.80 | 118.76 | 114.80 | 116.03 | 116.03 | -0.32% | 459,360 | 0.82 |
| Sep 01, 2026 | 116.03 | 119.92 | 116.03 | 116.40 | 116.40 | -0.40% | 399,319 | 0.72 |
| Aug 31, 2026 | 117.28 | 118.72 | 115.05 | 116.87 | 116.87 | -1.20% | 461,378 | 0.83 |
| Aug 28, 2026 | 118.47 | 118.71 | 116.61 | 118.29 | 118.29 | +0.25% | 335,476 | 0.60 |
| Aug 27, 2026 | 119.09 | 120.06 | 116.85 | 117.99 | 117.99 | -1.62% | 343,523 | 0.62 |
| Aug 26, 2026 | 118.20 | 120.86 | 116.96 | 119.93 | 119.93 | +1.70% | 455,518 | 0.81 |
| Aug 25, 2026 | 117.18 | 118.36 | 114.58 | 117.93 | 117.93 | +2.48% | 440,656 | 0.79 |
| Aug 24, 2026 | 117.36 | 118.79 | 113.23 | 115.08 | 115.08 | -1.52% | 502,390 | 0.90 |