JBTM - JBT Marel Corp
148.76
-3.990 -2.682%
Share volume: 1,120,007
Last Updated: 03-06-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$152.75
-3.99
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $148.45 | $148.45 | $150.22 | $150.22 | $145.97 | $145.97 | $148.76 | $148.76 | 1,120,007 | $1,114,160.00 |
| 03-05-2026 | $152.00 | $152.00 | $155.06 | $155.06 | $149.46 | $149.46 | $152.75 | $152.75 | 843,179 | $843,179.00 |
| 03-04-2026 | $153.50 | $153.50 | $155.25 | $155.25 | $151.81 | $151.81 | $154.92 | $154.92 | 427,157 | $427,157.00 |
| 03-03-2026 | $150.51 | $150.51 | $153.14 | $153.14 | $147.83 | $147.83 | $153.07 | $153.07 | 769,873 | $769,873.00 |
| 03-02-2026 | $151.39 | $151.39 | $155.00 | $155.00 | $150.36 | $150.36 | $154.39 | $154.39 | 620,114 | $620,114.00 |
| 02-27-2026 | $155.73 | $155.73 | $156.80 | $156.80 | $153.31 | $153.31 | $154.00 | $154.00 | 543,122 | $543,122.00 |
| 02-26-2026 | $157.26 | $157.26 | $159.57 | $159.57 | $154.36 | $154.36 | $157.62 | $157.62 | 770,667 | $770,667.00 |
| 02-25-2026 | $163.79 | $163.79 | $165.64 | $165.64 | $154.94 | $154.94 | $156.79 | $156.79 | 1,354,600 | $1,354,600.00 |
| 02-24-2026 | $162.35 | $162.35 | $168.99 | $168.99 | $157.73 | $157.73 | $163.86 | $163.86 | 1,139,668 | $1,139,668.00 |
| 02-23-2026 | $163.54 | $163.54 | $166.16 | $166.16 | $161.46 | $161.46 | $163.40 | $163.40 | 561,156 | $561,156.00 |