JBT Marel Corporation Common Stock (JBTM)

Historical Prices For JBT Marel Corporation Common Stock (JBTM)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	114.00	117.10	112.87	116.92	509,094	116.92
6/02/2025	113.69	113.69	111.97	112.80	332,336	112.80
5/30/2025	115.32	116.15	113.88	114.81	403,885	114.81
5/29/2025	117.07	117.65	116.06	116.76	304,068	116.76
5/28/2025	118.39	119.57	116.37	116.89	317,790	116.89
5/27/2025	115.78	119.26	114.89	118.35	471,807	118.35
5/23/2025	112.15	114.71	111.06	113.32	365,930	113.22
5/22/2025	113.44	115.82	112.97	114.50	304,618	114.40
5/21/2025	116.55	117.22	113.92	114.06	534,767	113.96
5/20/2025	118.34	119.24	117.20	117.54	273,810	117.44
5/19/2025	116.36	118.88	116.36	118.73	283,102	118.63
5/16/2025	118.53	119.98	116.70	119.31	418,132	119.20
5/15/2025	116.26	118.88	115.41	118.54	508,555	118.44
5/14/2025	118.50	120.24	116.79	117.03	546,748	116.93
5/13/2025	118.45	120.39	118.20	118.78	456,707	118.67
5/12/2025	117.49	119.50	116.93	117.67	590,742	117.57
5/09/2025	112.10	113.08	111.35	112.40	604,899	112.30
5/08/2025	108.79	113.44	107.64	112.06	730,365	111.96
5/07/2025	105.87	109.17	105.27	106.25	700,103	106.16
5/06/2025	102.66	106.28	99.84	104.96	754,599	104.87
5/05/2025	107.00	107.00	102.47	102.59	834,817	102.50
5/02/2025	108.00	108.91	105.96	107.16	441,548	107.06
5/01/2025	106.64	106.65	104.84	105.49	356,555	105.40
4/30/2025	104.66	105.82	100.11	105.26	576,275	105.17
4/29/2025	103.35	106.69	103.35	105.50	512,146	105.41
4/28/2025	103.03	105.30	101.78	103.38	489,973	103.29
4/25/2025	101.99	104.13	101.62	103.08	349,117	102.99
4/24/2025	98.94	103.39	98.30	102.72	524,810	102.63
4/23/2025	97.60	101.53	96.92	98.86	626,707	98.77
4/22/2025	92.98	95.00	91.78	94.72	556,466	94.64
4/21/2025	92.80	92.95	90.20	91.58	376,303	91.50
4/17/2025	95.06	96.14	93.98	94.27	387,309	94.19
4/16/2025	95.36	97.74	94.48	95.32	501,626	95.24
4/15/2025	96.00	98.71	95.77	96.27	398,539	96.19
4/14/2025	97.13	98.71	93.94	96.51	647,327	96.42
4/11/2025	95.45	96.53	91.34	95.92	986,410	95.84
4/10/2025	99.61	101.72	93.96	95.86	817,722	95.78
4/09/2025	94.76	104.98	90.08	102.51	2,018,539	102.42
4/08/2025	105.47	105.47	94.21	95.53	638,390	95.45
4/07/2025	99.88	106.32	96.03	100.86	619,972	100.77
4/04/2025	109.19	109.91	100.33	103.65	925,824	103.56
4/03/2025	120.70	121.73	111.27	112.49	717,505	112.39
4/02/2025	123.13	125.77	122.67	125.32	274,862	125.21
4/01/2025	121.12	124.12	120.81	124.08	369,614	123.97
3/31/2025	121.26	123.24	118.10	122.20	404,842	122.09
3/28/2025	125.43	125.97	121.35	122.24	289,444	122.13
3/27/2025	126.53	127.66	123.98	125.89	364,417	125.78
3/26/2025	127.40	129.29	126.50	126.77	316,497	126.66
3/25/2025	126.34	129.25	126.34	127.68	489,363	127.57
3/24/2025	126.03	128.82	126.03	128.22	541,882	128.11
3/21/2025	125.21	125.91	123.23	124.13	922,712	124.02
3/20/2025	125.26	126.64	125.05	125.59	479,480	125.48
3/19/2025	126.12	127.47	124.00	126.40	560,613	126.29
3/18/2025	125.08	126.87	124.48	126.42	274,171	126.31
3/17/2025	122.74	126.99	122.53	125.81	309,196	125.70
3/14/2025	120.75	124.50	119.71	123.51	762,749	123.40
3/13/2025	123.49	123.81	120.16	120.27	373,500	120.16
3/12/2025	125.50	127.86	124.20	124.20	504,331	124.09
3/11/2025	128.06	128.43	123.93	125.34	574,069	125.23
3/10/2025	132.00	132.34	125.86	127.60	533,025	127.49
3/07/2025	131.96	134.16	131.24	132.93	500,483	132.71
3/06/2025	129.62	133.26	128.49	131.07	508,981	130.86
3/05/2025	132.70	133.40	130.60	131.16	528,544	130.95
3/04/2025	127.79	135.00	126.46	131.88	742,989	131.66