JBTM
JBT Marel (JBTM)
NYSE
$116.84-$0.02 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $6.1B
    Market Cap
  • -20.65%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -11.70%
    Low Price$115.03
    High Price$145.63
  • 3 Months
    -9.77%
    Low Price$115.03
    High Price$147.93
  • 1 Year
    -20.65%
    Low Price$115.03
    High Price$168.17
Date
Open
High
Low
Close
Change (%)
Volume
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
05/14/2026
126.08
128.80
125.41
125.57
+0.52%
480,579
05/13/2026
128.30
129.69
124.84
124.92
-3.25%
460,038
05/12/2026
131.59
133.06
128.28
129.11
-1.95%
461,600
05/11/2026
139.01
139.99
131.66
131.68
-5.42%
584,331
05/08/2026
137.70
141.23
135.36
139.23
+1.04%
706,596
05/07/2026
137.98
141.80
137.39
137.80
+1.10%
910,092
05/06/2026
131.25
137.69
130.96
136.30
+3.98%
787,266
05/05/2026
124.00
133.29
121.81
131.08
+12.75%
1,062,424
05/04/2026
115.27
118.35
113.49
116.25
+0.87%
844,993
05/04/2026
$1.58 Earnings
05/01/2026
118.99
119.10
114.82
115.26
-2.25%
568,285
04/30/2026
118.66
119.57
113.95
117.91
-1.08%
1,099,216
04/29/2026
128.46
129.28
118.65
119.20
-7.51%
781,134
04/28/2026
132.13
132.13
127.70
128.87
-2.18%
215,027
04/27/2026
130.35
133.33
129.56
131.75
+1.38%
294,968
04/24/2026
130.03
131.92
129.53
129.96
-0.56%
338,166
04/23/2026
131.00
132.21
129.11
130.69
-0.35%
301,991
04/22/2026
133.21
133.66
130.46
131.15
-0.96%
351,055
04/21/2026
134.36
137.82
131.96
132.42
-0.76%
367,018
04/20/2026
131.31
133.58
130.66
133.43
+1.07%
407,020
04/17/2026
130.50
134.50
130.50
132.02
+2.84%
390,290
04/16/2026
129.25
129.72
127.15
128.38
-1.21%
297,056
04/15/2026
131.25
131.25
128.76
129.94
-1.07%
253,632
04/14/2026
130.83
132.68
129.79
131.35
+0.64%
315,037
04/13/2026
127.27
131.06
126.30
130.51
+1.69%
429,119
04/10/2026
130.14
130.57
128.15
128.35
-0.54%
451,075
04/09/2026
129.72
132.18
128.77
129.04
-0.78%
425,606
04/08/2026
129.50
131.94
126.81
130.06
+3.89%
560,595
04/07/2026
124.59
125.58
122.95
125.19
+0.26%
252,402