JBTM
JBT Marel (JBTM)
NYSE
$108.60+$0.004 (+0.004%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $5.6B
    Market Cap
  • -24.80%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -6.40%
    Low Price$105.59
    High Price$117.72
  • 3 Months
    -25.47%
    Low Price$105.59
    High Price$147.93
  • 1 Year
    -24.80%
    Low Price$105.59
    High Price$168.17
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
109.23
109.77
105.54
108.60
+1.63%
577,630
10/01/2026
104.94
107.84
104.45
106.86
+1.20%
538,837
09/30/2026
110.42
110.43
105.29
105.59
-4.29%
896,940
09/29/2026
111.21
112.51
109.97
110.32
-0.75%
571,952
09/28/2026
110.00
112.32
109.55
111.15
+0.96%
559,738
09/25/2026
111.00
112.37
109.98
110.09
-0.51%
463,263
09/24/2026
112.94
112.95
110.29
110.65
-2.32%
375,993
09/23/2026
113.05
114.46
112.15
113.28
-0.06%
335,013
09/22/2026
112.61
114.74
111.40
113.35
+2.56%
525,888
09/21/2026
110.48
111.50
109.71
110.52
+0.47%
545,019
09/18/2026
110.53
111.30
109.22
110.00
-0.26%
1,169,817
09/17/2026
112.45
112.45
110.00
110.29
-1.01%
385,289
09/16/2026
111.99
113.55
110.20
111.41
+0.03%
526,770
09/15/2026
111.71
113.70
110.62
111.38
-0.37%
697,023
09/14/2026
113.61
113.63
111.58
111.79
-2.26%
423,697
09/11/2026
114.02
115.45
111.19
114.38
+1.76%
1,241,565
09/10/2026
112.68
113.65
110.19
112.40
-1.34%
456,172
09/09/2026
115.08
117.84
113.23
113.93
-1.75%
509,711
09/08/2026
118.90
119.28
115.84
115.96
-1.50%
499,553
09/04/2026
116.65
118.03
115.76
117.72
+0.07%
448,614
09/03/2026
117.91
117.96
115.46
117.64
+1.39%
511,423
09/02/2026
115.80
118.76
114.80
116.03
-0.32%
459,360
09/01/2026
116.03
119.92
116.03
116.40
-0.40%
399,321
08/31/2026
117.28
118.72
115.05
116.87
-1.20%
461,386
08/28/2026
118.47
118.71
116.61
118.29
+0.25%
335,476
08/27/2026
119.09
120.06
116.85
117.99
-1.62%
343,523
08/26/2026
118.20
120.86
116.96
119.93
+1.70%
455,518
08/25/2026
117.18
118.36
114.58
117.93
+2.48%
440,658
08/24/2026
117.36
118.79
113.23
115.08
-1.52%
502,390
08/21/2026
116.69
117.42
114.00
116.86
+0.60%
720,848
08/20/2026
113.86
116.67
113.81
116.16
+0.98%
547,991
08/19/2026
116.44
117.72
114.15
115.03
-0.17%
630,297
08/18/2026
117.53
118.80
115.02
115.23
-2.95%
712,481
08/17/2026
119.18
120.66
117.37
118.73
-1.12%
544,175
08/17/2026
$0.10 Dividend
08/14/2026
117.32
120.87
116.88
120.08
+2.25%
720,367
08/13/2026
119.47
119.50
114.90
117.43
-0.84%
1,543,991
08/12/2026
122.10
122.10
117.90
118.42
-2.70%
712,519
08/11/2026
121.73
124.02
121.17
121.71
-0.49%
428,307
08/10/2026
121.42
123.29
119.59
122.31
-0.58%
592,432
08/07/2026
121.83
125.48
120.76
123.02
+0.84%
705,130
08/06/2026
121.71
125.92
121.49
122.00
+0.07%
683,236
08/05/2026
131.88
132.40
120.53
121.91
-7.90%
1,594,961
08/04/2026
127.46
133.77
124.90
132.36
-6.88%
1,142,392
08/03/2026
141.36
143.46
139.05
142.13
+2.73%
556,103
08/03/2026
$1.95 Earnings
07/31/2026
140.61
140.73
137.15
138.35
-1.35%
453,225
07/30/2026
141.78
142.81
138.64
140.25
-0.56%
289,306
07/29/2026
144.46
144.46
138.47
141.04
-3.15%
451,684
07/28/2026
142.13
146.29
142.10
145.63
+3.00%
485,361
07/27/2026
138.51
142.68
137.00
141.39
+3.19%
630,305
07/24/2026
134.89
138.24
133.53
137.03
+2.09%
429,865
07/23/2026
133.64
136.57
133.54
134.22
-0.67%
471,049
07/22/2026
133.69
135.39
132.42
135.13
+2.10%
395,836
07/21/2026
132.99
134.20
131.12
132.35
-0.47%
365,241
07/20/2026
135.28
135.28
131.76
132.98
-0.68%
346,327
07/17/2026
135.64
139.13
133.62
133.89
-3.42%
427,894
07/16/2026
134.31
140.43
134.31
138.63
+3.13%
412,886
07/15/2026
136.85
139.74
133.89
134.43
-1.69%
436,647
07/14/2026
139.91
141.44
136.33
136.74
-1.68%
585,249
07/13/2026
136.40
139.37
135.66
139.07
+1.98%
459,853
07/10/2026
136.85
138.80
135.86
136.38
-0.06%
278,805
07/09/2026
139.53
139.53
136.46
136.46
-1.69%
411,832
07/08/2026
140.13
140.66
134.36
138.80
-2.51%
621,257
07/07/2026
147.19
147.21
140.67
142.37
-3.76%
468,696
07/06/2026
144.67
149.42
143.40
147.93
+1.52%
555,942
07/02/2026
145.51
147.01
143.34
145.71
+0.57%
492,612
07/01/2026
144.90
147.08
141.86
144.88
0.00%
558,153
06/30/2026
142.39
145.92
141.01
144.88
+2.64%
572,356
06/29/2026
137.46
141.51
136.18
141.15
+1.41%
701,062
06/26/2026
135.98
140.06
135.59
139.18
+1.24%
2,239,200
06/25/2026
135.40
138.82
133.72
137.49
+2.34%
535,351
06/24/2026
129.26
135.83
128.46
134.35
+3.84%
754,792
06/23/2026
130.22
131.99
128.40
129.38
-1.25%
704,143
06/22/2026
130.99
134.03
129.65
131.02
-1.09%
404,682
06/18/2026
131.14
133.45
130.80
132.47
+2.38%
929,369
06/17/2026
130.03
134.60
128.14
129.39
-1.04%
721,422
06/16/2026
128.99
133.04
127.37
130.75
+2.56%
511,226
06/15/2026
127.81
129.28
127.16
127.48
+1.95%
266,871
06/12/2026
124.84
126.28
122.64
125.05
+1.64%
298,376
06/11/2026
119.66
123.70
118.40
123.03
+3.47%
336,747
06/10/2026
123.36
126.62
118.90
118.90
-3.74%
392,702
06/09/2026
125.09
128.25
122.21
123.52
-0.22%
419,431
06/08/2026
123.86
125.97
123.42
123.79
-0.09%
365,403
06/05/2026
124.38
125.42
123.64
123.90
-0.97%
307,841
06/04/2026
128.43
128.78
124.30
125.11
-1.11%
316,756
06/03/2026
127.69
129.89
124.98
126.50
-2.43%
451,613
06/02/2026
128.84
131.48
128.84
129.65
-0.06%
313,391
06/01/2026
132.31
132.99
125.84
129.73
-3.39%
335,712
05/29/2026
133.50
136.89
133.48
134.28
-0.43%
638,341
05/28/2026
133.64
135.12
131.69
134.86
+0.38%
370,426
05/27/2026
136.16
136.58
133.45
134.35
-0.33%
402,657
05/26/2026
132.87
136.71
132.49
134.80
+2.26%
460,170
05/26/2026
$0.10 Dividend
05/22/2026
130.26
132.64
129.90
131.82
+1.78%
414,498
05/21/2026
128.29
131.48
124.96
129.51
+0.78%
546,687
05/20/2026
125.21
128.80
124.10
128.51
+2.89%
434,884
05/19/2026
125.31
126.11
123.55
124.90
-1.33%
603,740
05/18/2026
125.95
128.80
125.87
126.58
+1.09%
418,636
05/15/2026
127.46
129.33
124.24
125.21
-0.29%
550,836