JBTM
JBT Marel (JBTM)
NYSE
$136.90+$0.05 (+0.04%)
Price as of Jul 14, 2026 4:10 PM EDT
  • $7.2B
    Market Cap
  • 8.10%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +11.22%
    Low Price$127.59
    High Price$148.05
  • 3 Months
    +6.56%
    Low Price$115.44
    High Price$148.05
  • 1 Year
    +8.10%
    Low Price$115.44
    High Price$168.55
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
140.03
141.56
136.44
136.85
-1.68%
585,249
07/13/2026
136.51
139.49
135.77
139.19
+1.98%
459,853
07/10/2026
136.96
138.92
135.97
136.49
-0.06%
278,805
07/09/2026
139.65
139.65
136.57
136.57
-1.69%
411,832
07/08/2026
140.25
140.78
134.47
138.92
-2.51%
621,257
07/07/2026
147.31
147.33
140.79
142.49
-3.76%
468,696
07/06/2026
144.79
149.54
143.52
148.05
+1.52%
555,942
07/02/2026
145.63
147.13
143.46
145.83
+0.57%
492,612
07/01/2026
145.02
147.20
141.98
145.00
0.00%
558,153
06/30/2026
142.51
146.04
141.13
145.00
+2.64%
572,356
06/29/2026
137.57
141.63
136.30
141.27
+1.41%
701,062
06/26/2026
136.09
140.18
135.70
139.30
+1.24%
2,239,200
06/25/2026
135.51
138.94
133.83
137.60
+2.34%
535,351
06/24/2026
129.37
135.94
128.57
134.46
+3.84%
754,792
06/23/2026
130.33
132.10
128.51
129.49
-1.25%
704,143
06/22/2026
131.10
134.14
129.76
131.13
-1.09%
404,682
06/18/2026
131.25
133.56
130.91
132.58
+2.38%
929,369
06/17/2026
130.14
134.71
128.25
129.50
-1.04%
721,422
06/16/2026
129.10
133.16
127.48
130.86
+2.56%
511,226
06/15/2026
127.92
129.39
127.27
127.59
+1.95%
266,871
06/12/2026
124.94
126.39
122.74
125.15
+1.64%
298,376
06/11/2026
119.76
123.80
118.50
123.13
+3.47%
336,747
06/10/2026
123.46
126.73
119.00
119.00
-3.74%
392,702
06/09/2026
125.19
128.36
122.31
123.62
-0.22%
419,431
06/08/2026
123.96
126.07
123.52
123.89
-0.09%
365,403
06/05/2026
124.48
125.52
123.74
124.00
-0.97%
307,841
06/04/2026
128.54
128.89
124.40
125.21
-1.11%
316,756
06/03/2026
127.80
130.00
125.08
126.61
-2.43%
451,613
06/02/2026
128.95
131.59
128.95
129.76
-0.06%
313,391
06/01/2026
132.42
133.11
125.95
129.84
-3.39%
335,712
05/29/2026
133.61
137.00
133.59
134.39
-0.43%
638,341
05/28/2026
133.75
135.23
131.80
134.97
+0.38%
370,426
05/27/2026
136.27
136.70
133.56
134.46
-0.33%
402,657
05/26/2026
132.98
136.82
132.60
134.91
+2.26%
460,170
05/26/2026
$0.10 Dividend
05/22/2026
130.37
132.75
130.01
131.93
+1.78%
414,498
05/21/2026
128.39
131.59
125.07
129.62
+0.78%
546,687
05/20/2026
125.32
128.90
124.20
128.61
+2.89%
434,884
05/19/2026
125.41
126.21
123.65
125.01
-1.33%
603,740
05/18/2026
126.05
128.90
125.98
126.68
+1.09%
418,636
05/15/2026
127.56
129.44
124.35
125.32
-0.29%
550,836
05/14/2026
126.18
128.90
125.51
125.67
+0.52%
480,579
05/13/2026
128.40
129.80
124.95
125.03
-3.25%
460,038
05/12/2026
131.70
133.17
128.38
129.22
-1.95%
461,600
05/11/2026
139.12
140.10
131.77
131.79
-5.42%
584,331
05/08/2026
137.82
141.34
135.48
139.34
+1.04%
706,596
05/07/2026
138.10
141.92
137.51
137.92
+1.10%
910,092
05/06/2026
131.36
137.81
131.07
136.42
+3.98%
787,266
05/05/2026
124.11
133.40
121.91
131.19
+12.75%
1,062,424
05/04/2026
115.36
118.45
113.58
116.35
+0.87%
844,993
05/04/2026
$1.58 Earnings
05/01/2026
119.09
119.20
114.91
115.35
-2.25%
568,285
04/30/2026
118.76
119.67
114.04
118.01
-1.08%
1,099,216
04/29/2026
128.56
129.39
118.75
119.30
-7.51%
781,134
04/28/2026
132.24
132.24
127.80
128.98
-2.18%
215,027
04/27/2026
130.46
133.44
129.67
131.86
+1.38%
294,968
04/24/2026
130.14
132.03
129.64
130.07
-0.56%
338,166
04/23/2026
131.11
132.32
129.22
130.80
-0.35%
301,991
04/22/2026
133.32
133.77
130.57
131.26
-0.96%
351,055
04/21/2026
134.47
137.94
132.07
132.53
-0.76%
367,018
04/20/2026
131.42
133.69
130.77
133.54
+1.07%
407,020
04/17/2026
130.61
134.61
130.61
132.13
+2.84%
390,290
04/16/2026
129.36
129.83
127.25
128.48
-1.21%
297,056
04/15/2026
131.36
131.36
128.86
130.05
-1.07%
253,632
04/14/2026
130.94
132.79
129.90
131.46
+0.64%
315,037
04/13/2026
127.37
131.17
126.40
130.62
+1.69%
429,119
04/10/2026
130.25
130.68
128.25
128.45
-0.54%
451,075
04/09/2026
129.83
132.29
128.87
129.15
-0.78%
425,606
04/08/2026
129.61
132.05
126.91
130.17
+3.89%
560,595
04/07/2026
124.70
125.68
123.06
125.30
+0.26%
252,402
04/06/2026
124.06
125.22
123.40
124.98
-0.06%
364,780
04/02/2026
126.04
129.19
123.79
125.06
-2.81%
521,743
04/01/2026
129.30
130.68
127.82
128.67
+0.70%
409,252
03/31/2026
125.68
129.17
122.57
127.77
+4.14%
591,369
03/30/2026
124.50
127.16
121.83
122.70
-0.57%
523,714
03/27/2026
129.18
130.50
123.32
123.41
-5.72%
548,848
03/26/2026
131.60
136.20
129.93
130.89
-0.41%
589,885
03/25/2026
128.49
132.86
128.04
131.43
+3.84%
519,833
03/24/2026
126.32
128.52
124.08
126.57
-0.97%
564,642
03/23/2026
130.30
132.56
127.81
127.81
+0.72%
623,966
03/20/2026
132.99
132.99
125.35
126.90
-2.47%
1,339,080
03/19/2026
128.30
131.81
126.17
130.12
+0.07%
596,592
03/18/2026
133.60
133.87
129.85
130.03
-3.26%
628,493
03/17/2026
129.87
134.67
129.87
134.41
+4.20%
871,299
03/16/2026
130.79
132.89
128.69
128.99
-0.42%
548,695
03/13/2026
136.32
136.32
128.56
129.54
-4.16%
1,220,808
03/12/2026
139.69
141.83
135.01
135.17
-4.76%
639,753
03/11/2026
141.05
142.03
138.04
141.92
+0.72%
730,146
03/10/2026
149.63
149.63
140.18
140.90
-5.89%
824,362
03/09/2026
148.12
150.78
144.81
149.72
+0.79%
765,265
03/09/2026
$0.10 Dividend
03/06/2026
148.24
150.01
145.76
148.55
-2.61%
1,120,007
03/05/2026
151.78
154.84
149.25
152.53
-1.40%
843,179
03/04/2026
153.28
155.03
151.59
154.70
+1.21%
427,157
03/03/2026
150.29
152.92
147.62
152.85
-0.85%
769,873
03/02/2026
151.17
154.78
150.15
154.17
+0.25%
620,114
02/27/2026
155.51
156.58
153.09
153.78
-2.30%
543,122
02/26/2026
157.04
159.34
154.14
157.39
+0.53%
770,667
02/25/2026
163.56
165.40
154.71
156.57
-4.31%
1,354,600
02/24/2026
162.12
168.75
157.50
163.63
+0.28%
1,139,668