MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBTM — JBT Marel Corporation
NYSEJBT Marel Corporation
$109.76
+1.16(+1.07%)
- O
- 108.63
- H
- 111.12
- L
- 107.98
- V
- 520.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$109.76
Period Return+11.03%
Period High$170.19
Period Low$96.92
Avg Daily Volume542.1K
Total Trading Days365
JBTM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $108.63 | $111.12 | $107.98 | $109.76 | +$1.16 | +1.07% | 520,372 | $109.84 | $107.98 $111.12 |
| Oct 2, 2026 | $109.23 | $109.77 | $105.54 | $108.60 | +$1.74 | +1.63% | 578,790 | $108.65 | $105.54 $109.77 |
| Oct 1, 2026 | $104.94 | $107.84 | $104.45 | $106.86 | +$1.27 | +1.20% | 538,838 | $106.76 | $104.45 $107.84 |
| Sep 30, 2026 | $110.42 | $110.43 | $105.29 | $105.59 | $-4.73 | -4.29% | 896,940 | $107.07 | $105.29 $110.43 |
| Sep 29, 2026 | $111.21 | $112.51 | $109.97 | $110.32 | $-0.83 | -0.75% | 571,953 | $110.82 | $109.97 $112.51 |
| Sep 28, 2026 | $110.00 | $112.32 | $109.55 | $111.15 | +$1.06 | +0.96% | 559,739 | $110.78 | $109.55 $112.32 |
| Sep 25, 2026 | $111.00 | $112.37 | $109.98 | $110.09 | $-0.56 | -0.51% | 463,263 | $110.47 | $109.98 $112.37 |
| Sep 24, 2026 | $112.94 | $112.95 | $110.29 | $110.65 | $-2.63 | -2.32% | 375,994 | $111.04 | $110.29 $112.95 |
| Sep 23, 2026 | $113.05 | $114.46 | $112.15 | $113.28 | $-0.07 | -0.06% | 334,961 | $113.60 | $112.15 $114.46 |
| Sep 22, 2026 | $112.61 | $114.74 | $111.40 | $113.35 | +$2.83 | +2.56% | 525,889 | $113.33 | $111.40 $114.74 |
| Sep 21, 2026 | $110.48 | $111.50 | $109.71 | $110.52 | +$0.52 | +0.47% | 545,019 | $110.58 | $109.71 $111.50 |
| Sep 18, 2026 | $110.53 | $111.30 | $109.22 | $110.00 | $-0.29 | -0.26% | 1,169,817 | $110.04 | $109.22 $111.30 |
| Sep 17, 2026 | $112.45 | $112.45 | $110.00 | $110.29 | $-1.12 | -1.01% | 385,289 | $110.60 | $110.00 $112.45 |
| Sep 16, 2026 | $111.99 | $113.55 | $110.20 | $111.41 | +$0.03 | +0.03% | 526,770 | $111.80 | $110.20 $113.55 |
| Sep 15, 2026 | $111.71 | $113.70 | $110.62 | $111.38 | $-0.41 | -0.37% | 694,999 | $112.05 | $110.62 $113.70 |
| Sep 14, 2026 | $113.61 | $113.63 | $111.58 | $111.79 | $-2.59 | -2.26% | 422,657 | $112.22 | $111.58 $113.63 |
| Sep 11, 2026 | $114.02 | $115.45 | $111.19 | $114.38 | +$1.98 | +1.76% | 1,241,565 | $113.88 | $111.19 $115.45 |
| Sep 10, 2026 | $112.68 | $113.65 | $110.19 | $112.40 | $-1.53 | -1.34% | 456,905 | $112.03 | $110.19 $113.65 |
| Sep 9, 2026 | $115.08 | $117.84 | $113.23 | $113.93 | $-2.03 | -1.75% | 509,712 | $114.13 | $113.23 $117.84 |
| Sep 8, 2026 | $118.90 | $119.28 | $115.84 | $115.96 | $-1.76 | -1.50% | 499,559 | $116.71 | $115.84 $119.28 |
| Sep 4, 2026 | $116.65 | $118.03 | $115.76 | $117.72 | +$0.08 | +0.07% | 448,615 | $116.91 | $115.76 $118.03 |
| Sep 3, 2026 | $117.91 | $117.96 | $115.46 | $117.64 | +$1.61 | +1.39% | 511,423 | $116.94 | $115.46 $117.96 |
| Sep 2, 2026 | $115.80 | $118.76 | $114.80 | $116.03 | $-0.37 | -0.32% | 459,304 | $116.63 | $114.80 $118.76 |
| Sep 1, 2026 | $116.03 | $119.92 | $116.03 | $116.40 | $-0.47 | -0.40% | 399,321 | $116.98 | $116.03 $119.92 |
| Aug 31, 2026 | $117.28 | $118.72 | $115.05 | $116.87 | $-1.42 | -1.20% | 461,387 | $116.39 | $115.05 $118.72 |
| Aug 28, 2026 | $118.47 | $118.71 | $116.61 | $118.29 | +$0.30 | +0.25% | 335,477 | $117.84 | $116.61 $118.71 |
| Aug 27, 2026 | $119.09 | $120.06 | $116.85 | $117.99 | $-1.94 | -1.62% | 343,523 | $118.09 | $116.85 $120.06 |
| Aug 26, 2026 | $118.20 | $120.86 | $116.96 | $119.93 | +$2.00 | +1.70% | 455,519 | $119.63 | $116.96 $120.86 |
| Aug 25, 2026 | $117.18 | $118.36 | $114.58 | $117.93 | +$2.85 | +2.48% | 440,658 | $117.33 | $114.58 $118.36 |
| Aug 24, 2026 | $117.36 | $118.79 | $113.23 | $115.08 | $-1.78 | -1.52% | 502,390 | $114.66 | $113.23 $118.79 |