JBT Marel Corporation Common Stock (JBTM)

Historical Prices For JBT Marel Corporation Common Stock (JBTM)

Date Range:

2025-01-18 - 2025-04-18

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	95.06	96.14	93.98	94.27	387,309	94.27
4/16/2025	95.36	97.74	94.48	95.32	501,626	95.32
4/15/2025	96.00	98.71	95.77	96.27	398,539	96.27
4/14/2025	97.13	98.71	93.94	96.51	647,327	96.51
4/11/2025	95.45	96.53	91.34	95.92	986,410	95.92
4/10/2025	99.61	101.72	93.96	95.86	817,722	95.86
4/09/2025	94.76	104.98	90.08	102.51	2,018,393	102.51
4/08/2025	105.47	105.47	94.21	95.53	638,390	95.53
4/07/2025	99.88	106.32	96.03	100.86	619,972	100.86
4/04/2025	109.19	109.91	100.33	103.65	925,824	103.65
4/03/2025	120.70	121.73	111.27	112.49	717,505	112.49
4/02/2025	123.13	125.77	122.67	125.32	274,862	125.32
4/01/2025	121.12	124.12	120.81	124.08	369,614	124.08
3/31/2025	121.26	123.24	118.10	122.20	404,842	122.20
3/28/2025	125.43	125.97	121.35	122.24	289,444	122.24
3/27/2025	126.53	127.66	123.98	125.89	364,417	125.89
3/26/2025	127.40	129.29	126.50	126.77	316,497	126.77
3/25/2025	126.34	129.25	126.34	127.68	489,363	127.68
3/24/2025	126.03	128.82	126.03	128.22	541,882	128.22
3/21/2025	125.21	125.91	123.23	124.13	922,712	124.13
3/20/2025	125.26	126.64	125.05	125.59	479,480	125.59
3/19/2025	126.12	127.47	124.00	126.40	560,613	126.40
3/18/2025	125.08	126.87	124.48	126.42	274,171	126.42
3/17/2025	122.74	126.99	122.53	125.81	309,196	125.81
3/14/2025	120.75	124.50	119.71	123.51	762,749	123.51
3/13/2025	123.49	123.81	120.16	120.27	373,500	120.27
3/12/2025	125.50	127.86	124.20	124.20	504,331	124.20
3/11/2025	128.06	128.43	123.93	125.34	574,069	125.34
3/10/2025	132.00	132.34	125.86	127.60	533,025	127.60
3/07/2025	131.96	134.16	131.24	132.93	500,483	132.83
3/06/2025	129.62	133.26	128.49	131.07	508,981	130.97
3/05/2025	132.70	133.40	130.60	131.16	528,544	131.06
3/04/2025	127.79	135.00	126.46	131.88	742,989	131.78
3/03/2025	132.16	133.70	129.14	129.25	419,043	129.15
2/28/2025	131.00	134.50	129.68	132.00	511,836	131.90
2/27/2025	133.00	136.00	131.19	131.35	520,962	131.25
2/26/2025	134.15	139.05	134.03	135.25	944,195	135.15
2/25/2025	119.50	136.43	117.28	135.20	1,518,138	135.10
2/24/2025	117.22	119.31	116.64	117.24	588,659	117.15
2/21/2025	122.23	122.52	118.20	118.92	367,767	118.83
2/20/2025	122.80	123.03	121.01	121.40	289,488	121.31
2/19/2025	123.23	123.90	121.53	122.50	419,846	122.41
2/18/2025	123.50	124.17	122.14	123.98	428,644	123.89
2/14/2025	124.41	125.11	123.39	123.96	427,715	123.87
2/13/2025	125.80	127.20	124.00	124.41	375,206	124.32
2/12/2025	125.42	127.32	123.26	125.71	385,589	125.61
2/11/2025	124.68	128.95	124.08	127.42	237,560	127.32
2/10/2025	127.69	129.71	127.63	128.34	398,087	128.24
2/07/2025	129.80	130.80	127.49	127.53	298,490	127.43
2/06/2025	127.18	130.44	126.71	130.00	408,041	129.90
2/05/2025	129.00	129.25	125.13	126.92	420,427	126.83
2/04/2025	127.83	130.74	127.50	128.06	234,403	127.96
2/03/2025	130.88	131.15	128.10	129.04	354,918	128.94
1/31/2025	128.39	133.98	127.65	133.00	447,789	132.90
1/30/2025	127.18	130.22	127.00	128.85	334,715	128.75
1/29/2025	127.93	129.47	125.79	125.79	486,055	125.69
1/28/2025	131.39	132.47	127.66	128.30	351,031	128.20
1/27/2025	130.18	133.44	130.01	131.16	436,834	131.06
1/24/2025	128.39	131.70	127.95	131.22	408,158	131.12
1/23/2025	126.50	130.29	125.51	128.95	529,138	128.85
1/22/2025	127.23	127.56	125.62	126.53	296,783	126.44
1/21/2025	124.60	128.59	123.26	126.83	387,683	126.73