NYSE - Delayed Quote
USD
JBT Marel Corporation (JBTM)
107.60
-0.71
(-0.66%)
At close: October 28 at 4:00:02 PM EDT
107.50
-0.10
(-0.09%)
Pre-Market: 7:45:25 AM EDT
Trade JBTM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
109.05
109.13
106.65
107.60
107.60
317,800
Oct 27, 2026
109.20
109.36
107.35
108.31
108.31
288,800
Oct 26, 2026
108.84
110.00
107.37
108.92
108.92
470,400
Oct 23, 2026
108.53
110.61
107.67
108.59
108.59
388,000
Oct 22, 2026
106.16
109.79
105.47
109.69
109.69
431,300
Oct 21, 2026
106.32
107.75
105.54
107.10
107.10
362,300
Oct 20, 2026
104.30
106.40
102.97
105.45
105.45
568,600
Oct 19, 2026
105.12
107.02
104.01
104.58
104.58
486,300
Oct 16, 2026
106.57
107.86
103.42
104.24
104.24
603,700
Oct 15, 2026
105.52
106.53
105.41
105.93
105.93
340,600
Oct 14, 2026
104.86
106.20
103.61
104.70
104.70
337,300
Oct 13, 2026
107.30
107.52
105.42
106.61
106.61
438,800
Oct 12, 2026
106.54
108.13
105.43
106.73
106.73
403,800
Oct 9, 2026
106.04
107.66
104.37
107.08
107.08
376,900
Oct 8, 2026
103.39
106.00
103.26
105.36
105.36
584,600
Oct 7, 2026
107.86
107.86
104.00
104.33
104.33
580,200
Oct 6, 2026
110.12
110.74
107.93
108.69
108.69
310,600
Oct 5, 2026
108.63
111.12
107.98
109.76
109.76
522,700
Oct 2, 2026
109.23
109.77
105.54
108.60
108.60
578,800
Oct 1, 2026
104.94
107.84
104.45
106.86
106.86
533,900
Sep 30, 2026
110.42
110.43
105.29
105.59
105.59
890,700
Sep 29, 2026
111.21
112.51
109.97
110.32
110.32
569,100
Sep 28, 2026
110.00
112.32
109.55
111.15
111.15
559,700
Sep 25, 2026
111.00
112.37
109.98
110.09
110.09
463,300
Sep 24, 2026
112.94
112.95
110.29
110.65
110.65
376,000
Sep 23, 2026
113.05
114.46
112.15
113.28
113.28
335,000
Sep 22, 2026
112.61
114.74
111.40
113.35
113.35
524,700
Sep 21, 2026
110.48
111.50
109.71
110.52
110.52
542,000
Sep 18, 2026
110.53
111.30
109.22
110.00
110.00
1,169,800
Sep 17, 2026
112.45
112.45
110.00
110.29
110.29
385,300
Sep 16, 2026
111.99
113.55
110.20
111.41
111.41
526,700
Sep 15, 2026
111.71
113.70
110.62
111.38
111.38
697,000
Sep 14, 2026
113.61
113.63
111.58
111.79
111.79
423,700
Sep 11, 2026
114.02
115.45
111.19
114.38
114.38
1,236,400
Sep 10, 2026
112.68
113.65
110.19
112.40
112.40
451,400
Sep 9, 2026
115.08
117.84
113.23
113.93
113.93
509,700
Sep 8, 2026
118.90
119.28
115.84
115.96
115.96
499,600
Sep 4, 2026
116.65
118.03
115.76
117.72
117.72
448,600
Sep 3, 2026
117.91
117.96
115.46
117.64
117.64
511,400
Sep 2, 2026
115.80
118.76
114.80
116.03
116.03
459,400
Sep 1, 2026
116.03
119.92
116.03
116.40
116.40
399,300
Aug 31, 2026
117.28
118.72
115.05
116.87
116.87
461,400
Aug 28, 2026
118.47
118.71
116.61
118.29
118.29
335,500
Aug 27, 2026
119.09
120.06
116.85
117.99
117.99
343,500
Aug 26, 2026
118.20
120.86
116.96
119.93
119.93
455,500
Aug 25, 2026
117.18
118.36
114.58
117.93
117.93
440,700
Aug 24, 2026
117.36
118.79
113.23
115.08
115.08
502,400
Aug 21, 2026
116.69
117.42
114.00
116.86
116.86
720,800
Aug 20, 2026
113.86
116.67
113.81
116.16
116.16
548,000
Aug 19, 2026
116.44
117.72
114.15
115.03
115.03
630,300
Aug 18, 2026
117.53
118.80
115.02
115.23
115.23
712,500
Aug 17, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
119.18
120.66
117.37
118.73
118.73
544,200
Aug 14, 2026
117.42
120.97
116.98
120.18
120.08
720,400
Aug 13, 2026
119.57
119.60
115.00
117.53
117.43
1,544,000
Aug 12, 2026
122.20
122.20
118.00
118.52
118.42
712,500
Aug 11, 2026
121.83
124.12
121.27
121.81
121.71
428,300
Aug 10, 2026
121.52
123.40
119.69
122.41
122.31
592,400
Aug 7, 2026
121.93
125.58
120.86
123.12
123.02
705,100
Aug 6, 2026
121.81
126.02
121.60
122.10
122.00
683,200
Aug 5, 2026
131.99
132.51
120.63
122.01
121.91
1,595,100
Aug 4, 2026
127.57
133.88
125.00
132.47
132.36
1,142,400
Aug 3, 2026
141.48
143.58
139.17
142.25
142.13
555,900
Jul 31, 2026
140.73
140.85
137.27
138.47
138.35
453,200
Jul 30, 2026
141.90
142.93
138.76
140.37
140.25
289,300
Jul 29, 2026
144.58
144.58
138.59
141.16
141.04
451,700
Jul 28, 2026
142.25
146.41
142.22
145.75
145.63
485,400
Jul 27, 2026
138.63
142.80
137.11
141.51
141.39
630,300
Jul 24, 2026
135.00
138.36
133.64
137.14
137.03
429,900
Jul 23, 2026
133.75
136.68
133.65
134.33
134.22
471,000
Jul 22, 2026
133.80
135.50
132.54
135.24
135.13
395,800
Jul 21, 2026
133.10
134.31
131.23
132.46
132.35
365,200
Jul 20, 2026
135.39
135.39
131.87
133.09
132.98
346,300
Jul 17, 2026
135.75
139.25
133.74
134.00
133.89
427,900
Jul 16, 2026
134.42
140.55
134.42
138.75
138.63
412,900
Jul 15, 2026
136.96
139.86
134.00
134.54
134.43
436,900
Jul 14, 2026
140.03
141.56
136.44
136.85
136.74
585,300
Jul 13, 2026
136.51
139.49
135.77
139.19
139.07
459,800
Jul 10, 2026
136.96
138.92
135.97
136.49
136.38
278,800
Jul 9, 2026
139.65
139.65
136.57
136.57
136.46
411,800
Jul 8, 2026
140.25
140.78
134.47
138.92
138.80
621,300
Jul 7, 2026
147.31
147.33
140.79
142.49
142.37
468,700
Jul 6, 2026
144.79
149.54
143.52
148.05
147.93
555,900
Jul 2, 2026
145.63
147.13
143.46
145.83
145.71
492,600
Jul 1, 2026
145.02
147.20
141.98
145.00
144.88
558,200
Jun 30, 2026
142.51
146.04
141.13
145.00
144.88
572,400
Jun 29, 2026
137.57
141.63
136.30
141.27
141.15
701,100
Jun 26, 2026
136.09
140.18
135.70
139.30
139.18
2,239,200
Jun 25, 2026
135.51
138.94
133.83
137.60
137.49
535,400
Jun 24, 2026
129.37
135.94
128.57
134.46
134.35
754,800
Jun 23, 2026
130.33
132.10
128.51
129.49
129.38
704,100
Jun 22, 2026
131.10
134.14
129.76
131.13
131.02
404,600
Jun 18, 2026
131.25
133.56
130.91
132.58
132.47
929,900
Jun 17, 2026
130.14
134.71
128.25
129.50
129.39
721,400
Jun 16, 2026
129.10
133.16
127.48
130.86
130.75
511,200
Jun 15, 2026
127.92
129.39
127.27
127.59
127.48
266,900
Jun 12, 2026
124.94
126.39
122.74
125.15
125.05
298,400
Jun 11, 2026
119.76
123.80
118.50
123.13
123.03
336,700
Jun 10, 2026
123.46
126.73
119.00
119.00
118.90
392,700
Jun 9, 2026
125.19
128.36
122.31
123.62
123.52
419,500
Jun 8, 2026
123.96
126.07
123.52
123.89
123.79
365,400
Jun 5, 2026
124.48
125.52
123.74
124.00
123.90
307,800
Jun 4, 2026
128.54
128.89
124.40
125.21
125.11
316,800
Jun 3, 2026
127.80
130.00
125.08
126.61
126.50
451,600
Jun 2, 2026
128.95
131.59
128.95
129.76
129.65
313,400
Jun 1, 2026
132.42
133.11
125.95
129.84
129.73
335,700
May 29, 2026
133.61
137.00
133.59
134.39
134.28
638,300
May 28, 2026
133.75
135.23
131.80
134.97
134.86
370,400
May 27, 2026
136.27
136.70
133.56
134.46
134.35
403,000
May 26, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
132.98
136.82
132.60
134.91
134.80
460,600
May 22, 2026
130.47
132.85
130.11
132.03
131.82
414,700
May 21, 2026
128.49
131.69
125.16
129.72
129.51
546,700
May 20, 2026
125.41
129.00
124.30
128.71
128.51
435,200
May 19, 2026
125.51
126.31
123.75
125.10
124.90
603,700
May 18, 2026
126.15
129.00
126.08
126.78
126.58
418,600
May 15, 2026
127.66
129.54
124.44
125.41
125.21
551,000
May 14, 2026
126.28
129.00
125.61
125.77
125.57
480,600
May 13, 2026
128.50
129.90
125.04
125.12
124.92
449,200
May 12, 2026
131.80
133.27
128.48
129.32
129.11
461,600
May 11, 2026
139.23
140.21
131.87
131.89
131.68
584,300
May 8, 2026
137.92
141.45
135.58
139.45
139.23
706,600
May 7, 2026
138.20
142.03
137.61
138.02
137.80
910,100
May 6, 2026
131.46
137.91
131.17
136.52
136.30
787,300
May 5, 2026
124.20
133.50
122.00
131.29
131.08
1,062,400
May 4, 2026
115.45
118.54
113.67
116.44
116.25
845,000
May 1, 2026
119.18
119.29
115.00
115.44
115.26
568,300
Apr 30, 2026
118.85
119.77
114.13
118.10
117.91
1,099,200
Apr 29, 2026
128.66
129.49
118.84
119.39
119.20
781,100
Apr 28, 2026
132.34
132.34
127.90
129.08
128.87
215,000
Apr 27, 2026
130.56
133.54
129.77
131.96
131.75
295,000
Apr 24, 2026
130.24
132.13
129.74
130.17
129.96
338,200
Apr 23, 2026
131.21
132.42
129.32
130.90
130.69
302,000
Apr 22, 2026
133.42
133.87
130.67
131.36
131.15
351,100
Apr 21, 2026
134.57
138.04
132.17
132.63
132.42
367,000
Apr 20, 2026
131.52
133.80
130.87
133.64
133.43
407,000
Apr 17, 2026
130.71
134.71
130.71
132.23
132.02
390,300
Apr 16, 2026
129.46
129.93
127.35
128.58
128.38
297,100
Apr 15, 2026
131.46
131.46
128.96
130.15
129.94
253,600
Apr 14, 2026
131.04
132.89
130.00
131.56
131.35
315,000
Apr 13, 2026
127.47
131.27
126.50
130.72
130.51
429,100
Apr 10, 2026
130.35
130.78
128.35
128.55
128.35
431,300
Apr 9, 2026
129.93
132.39
128.97
129.25
129.04
425,600
Apr 8, 2026
129.71
132.15
127.01
130.27
130.06
560,600
Apr 7, 2026
124.79
125.78
123.15
125.39
125.19
252,200
Apr 6, 2026
124.15
125.31
123.49
125.07
124.87
364,800
Apr 2, 2026
126.14
129.29
123.88
125.15
124.95
521,700
Apr 1, 2026
129.40
130.78
127.92
128.77
128.57
409,300
Mar 31, 2026
125.78
129.27
122.66
127.87
127.67
591,400
Mar 30, 2026
124.59
127.26
121.92
122.79
122.59
523,700
Mar 27, 2026
129.28
130.60
123.41
123.50
123.30
548,800
Mar 26, 2026
131.70
136.30
130.03
130.99
130.78
589,900
Mar 25, 2026
128.59
132.96
128.14
131.53
131.32
519,800
Mar 24, 2026
126.42
128.62
124.17
126.67
126.47
564,600
Mar 23, 2026
130.40
132.66
127.91
127.91
127.71
624,000
Mar 20, 2026
133.09
133.09
125.45
127.00
126.80
1,339,000
Mar 19, 2026
128.40
131.91
126.27
130.22
130.01
596,600
Mar 18, 2026
133.70
133.98
129.95
130.13
129.92
628,500
Mar 17, 2026
129.97
134.77
129.97
134.51
134.30
871,300
Mar 16, 2026
130.89
132.99
128.79
129.09
128.88
548,700
Mar 13, 2026
136.42
136.42
128.66
129.64
129.43
1,220,800
Mar 12, 2026
139.80
141.94
135.11
135.27
135.06
639,800
Mar 11, 2026
141.16
142.14
138.15
142.03
141.80
730,100
Mar 10, 2026
149.74
149.74
140.29
141.01
140.79
824,400
Mar 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
148.23
150.89
144.92
149.83
149.59
765,300
Mar 6, 2026
148.45
150.22
145.97
148.76
148.42
1,120,000
Mar 5, 2026
152.00
155.06
149.46
152.75
152.40
843,200
Mar 4, 2026
153.50
155.25
151.81
154.92
154.57
427,200
Mar 3, 2026
150.51
153.14
147.83
153.07
152.72
769,900
Mar 2, 2026
151.39
155.00
150.36
154.39
154.04
620,100
Feb 27, 2026
155.73
156.80
153.31
154.00
153.65
543,100
Feb 26, 2026
157.26
159.57
154.36
157.62
157.26
770,700
Feb 25, 2026
163.79
165.64
154.94
156.79
156.44
1,354,600
Feb 24, 2026
162.35
168.99
157.73
163.86
163.49
1,139,700
Feb 23, 2026
163.54
166.16
161.46
163.40
163.03
561,100
Feb 20, 2026
162.31
165.92
162.11
164.91
164.54
432,900
Feb 19, 2026
162.21
163.83
161.55
162.58
162.21
265,900
Feb 18, 2026
163.59
166.00
162.58
163.05
162.68
411,600
Feb 17, 2026
164.13
164.55
160.14
163.26
162.89
547,500
Feb 13, 2026
163.65
166.12
162.86
163.74
163.37
395,800
Feb 12, 2026
167.00
169.35
162.31
163.36
162.99
452,300
Feb 11, 2026
167.36
169.76
163.54
165.36
164.99
432,000
Feb 10, 2026
167.07
167.65
164.95
166.00
165.62
505,600
Feb 9, 2026
167.80
170.19
166.24
166.41
166.03
628,500
Feb 6, 2026
163.83
169.72
163.83
168.55
168.17
567,500
Feb 5, 2026
165.82
167.15
162.16
162.92
162.55
351,200
Feb 4, 2026
163.00
167.00
161.95
165.43
165.06
500,000
Feb 3, 2026
164.27
165.55
159.56
161.86
161.49
435,600
Feb 2, 2026
157.66
163.88
157.46
163.35
162.98
717,900
Jan 30, 2026
156.92
159.50
154.12
157.31
156.95
590,300
Jan 29, 2026
159.38
159.38
155.47
158.55
158.19
352,000
Jan 28, 2026
154.53
158.51
152.89
157.45
157.09
484,800
Jan 27, 2026
156.29
156.37
154.01
155.09
154.74
310,600
Jan 26, 2026
154.33
155.87
152.80
155.55
155.20
374,800
Jan 23, 2026
157.26
157.26
152.43
154.23
153.88
386,800
Jan 22, 2026
158.43
159.04
156.48
157.42
157.06
298,200
Jan 21, 2026
153.24
158.51
153.24
158.13
157.77
561,800
Jan 20, 2026
155.45
157.33
152.18
153.36
153.01
475,700
Jan 16, 2026
158.50
160.08
158.05
158.88
158.52
433,300
Jan 15, 2026
156.72
160.40
156.41
159.07
158.71
543,900
Jan 14, 2026
156.62
157.01
154.58
155.86
155.51
477,400
Jan 13, 2026
155.11
158.14
154.99
156.29
155.94
530,400
Jan 12, 2026
154.61
155.92
153.29
155.08
154.73
530,100
Jan 9, 2026
159.48
160.84
155.07
156.04
155.69
478,400
Jan 8, 2026
158.17
160.47
158.17
159.56
159.20
616,400
Jan 7, 2026
154.15
158.83
153.21
158.31
157.95
836,100
Jan 6, 2026
150.00
154.50
149.05
154.17
153.82
572,100
Jan 5, 2026
149.90
155.39
149.90
152.87
152.52
387,600
Jan 2, 2026
151.14
152.05
149.09
150.59
150.25
499,100
Dec 31, 2025
153.86
154.13
150.58
150.67
150.33
295,800
Dec 30, 2025
155.32
156.10
153.09
153.40
153.05
311,200
Dec 29, 2025
154.95
156.10
153.16
155.37
155.02
373,100
Dec 26, 2025
154.32
155.36
150.71
155.05
154.70
179,000
Dec 24, 2025
155.25
156.11
154.65
155.11
154.76
150,900
Dec 23, 2025
155.38
157.22
154.86
154.99
154.64
347,400
Dec 22, 2025
154.49
156.58
154.11
155.62
155.27
377,900
Dec 19, 2025
151.31
154.54
151.31
154.39
154.04
1,154,700
Dec 18, 2025
152.89
154.83
151.20
151.81
151.47
363,500
Dec 17, 2025
151.72
155.99
151.51
152.00
151.66
429,200
Dec 16, 2025
155.40
155.84
152.33
152.74
152.39
470,900
Dec 15, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
155.50
155.90
154.08
155.14
154.79
369,700
Dec 12, 2025
155.38
155.54
153.14
154.60
154.15
438,000
Dec 11, 2025
153.80
156.46
152.50
155.55
155.10
649,900
Dec 10, 2025
142.00
154.65
141.40
153.80
153.35
1,533,200
Dec 9, 2025
139.55
140.86
136.92
137.81
137.41
365,500
Dec 8, 2025
140.73
142.57
139.08
139.25
138.85
320,600
Dec 5, 2025
141.73
142.30
139.66
141.00
140.59
241,500
Dec 4, 2025
142.87
143.71
141.04
141.25
140.84
303,600
Dec 3, 2025
140.39
143.38
138.33
142.87
142.45
373,500
Dec 2, 2025
139.88
140.94
138.72
140.01
139.60
353,900
Dec 1, 2025
139.83
141.73
138.86
140.13
139.72
454,900
Nov 28, 2025
142.02
142.20
140.06
140.53
140.12
210,700
Nov 26, 2025
141.83
142.75
141.00
141.16
140.75
572,700
Nov 25, 2025
140.30
143.29
137.81
142.69
142.28
541,800
Nov 24, 2025
137.45
141.31
135.27
139.09
138.69
406,300
Nov 21, 2025
133.23
139.34
133.18
138.97
138.57
548,400
Nov 20, 2025
134.05
136.20
130.76
132.27
131.89
363,500
Nov 19, 2025
135.63
137.00
132.51
132.56
132.17
507,100
Nov 18, 2025
135.32
137.65
133.86
135.95
135.56
442,500
Nov 17, 2025
134.43
137.83
134.22
135.75
135.36
626,600
Nov 14, 2025
135.22
136.94
132.82
134.70
134.31
473,700
Nov 13, 2025
139.21
141.00
136.53
137.53
137.13
648,600
Nov 12, 2025
141.88
144.85
140.69
140.80
140.39
419,300
Nov 11, 2025
142.25
143.21
141.04
142.14
141.73
395,500
Nov 10, 2025
142.30
143.00
139.50
142.24
141.83
512,300
Nov 7, 2025
139.52
142.00
139.12
141.30
140.89
599,600
Nov 6, 2025
141.00
141.75
135.86
140.47
140.06
614,700
Nov 5, 2025
140.49
142.55
138.00
141.31
140.90
613,900
Nov 4, 2025
132.87
142.71
131.49
138.41
138.01
1,339,400
Nov 3, 2025
126.66
127.22
123.80
124.62
124.26
646,600
Oct 31, 2025
123.49
126.41
122.35
126.10
125.73
593,900
Oct 30, 2025
125.21
126.36
123.33
123.96
123.60
463,500
Oct 29, 2025
127.79
129.02
124.64
125.40
125.04
533,700
