NYSE:JBTM | Historical Stock Price | JBT MAREL Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.13$13.99$27.47$53.92$105.87$207.862008-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$85.95$97.19285,700——
2016-12-29$84.75$95.83126,700——
2016-12-28$83.95$94.93103,500——
2016-12-27$85.90$97.1390,000——
2016-12-23$84.85$95.9595,300——
2016-12-22$85.50$96.68183,100——
2016-12-21$85.10$96.23164,400——
2016-12-20$85.35$96.51182,400——
2016-12-19$84.30$95.32170,800——
2016-12-16$83.35$94.25391,600——
2016-12-15$85.70$96.91195,300——
2016-12-14$85.45$96.62164,300——
2016-12-13$86.45$97.75216,600——
2016-12-12$87.20$98.60177,000——
2016-12-09$89.05$100.69158,100——
2016-12-08$89.45$101.15123,700——
2016-12-07$88.10$99.51133,700——
2016-12-06$86.60$97.81128,500——
2016-12-05$85.60$96.68249,000——
2016-12-02$84.40$95.33441,000——
2016-12-01$85.50$96.57743,900——
2016-11-30$90.20$101.88267,300——
2016-11-29$91.90$103.80330,500——
2016-11-28$90.95$102.73163,400——
2016-11-25$91.70$103.5746,600——
2016-11-23$90.75$102.50136,900——
2016-11-22$89.20$100.75232,900——
2016-11-21$87.35$98.66169,800——
2016-11-18$86.65$97.87140,700——
2016-11-17$86.30$97.47139,100——
2016-11-16$84.65$95.61138,600——
2016-11-15$84.00$94.88166,800——
2016-11-14$83.85$94.71292,500——
2016-11-11$84.85$95.84257,100——
2016-11-10$84.45$95.38267,600——
2016-11-09$83.25$94.03286,500——
2016-11-08$80.80$91.26153,800——
2016-11-07$79.80$90.13170,800——
2016-11-04$76.50$86.41314,900——
2016-11-03$77.85$87.93116,600——
2016-11-02$77.55$87.59264,800——
2016-11-01$78.40$88.55225,700——
2016-10-31$79.85$90.19312,200——
2016-10-28$79.00$89.23491,300——
2016-10-27$76.95$86.91418,800——
2016-10-26$72.00$81.32360,200——
2016-10-25$74.20$83.81149,600——
2016-10-24$75.25$84.99223,000——
2016-10-21$75.35$85.1176,200——
2016-10-20$74.20$83.81122,400——
2016-10-19$74.30$83.92108,200——
2016-10-18$74.40$84.0392,700——
2016-10-17$74.70$84.37124,000——
2016-10-14$72.42$81.80103,900——
2016-10-13$71.76$81.05134,900——
2016-10-12$72.34$81.7181,000——
2016-10-11$71.97$81.2972,100——
2016-10-10$73.06$82.5260,500——
2016-10-07$72.51$81.9068,500——
2016-10-06$73.70$83.2473,700——
2016-10-05$73.36$82.86105,700——
2016-10-04$71.94$81.25124,900——
2016-10-03$73.16$82.63259,400——
2016-09-30$70.55$79.68182,700——
2016-09-29$69.02$77.9674,300——
2016-09-28$69.44$78.4385,500——
2016-09-27$68.08$76.8987,200——
2016-09-26$67.47$76.2176,000——
2016-09-23$68.22$77.05111,500——
2016-09-22$69.09$78.04171,600——
2016-09-21$67.11$75.80145,100——
2016-09-20$66.17$74.7494,000——
2016-09-19$66.35$74.94115,000——
2016-09-16$64.94$73.35243,000——
2016-09-15$66.03$74.58241,700——
2016-09-14$65.23$73.68273,300——
2016-09-13$65.48$73.96203,400——
2016-09-12$67.00$75.68157,200——
2016-09-09$66.75$75.39148,000——
2016-09-08$69.18$78.1496,800——
2016-09-07$70.09$79.17174,300——
2016-09-06$69.95$79.0167,700——
2016-09-02$70.87$80.05144,000——
2016-09-01$69.06$78.0076,400——
2016-08-31$68.68$77.57153,900——
2016-08-30$69.20$78.0598,400——
2016-08-29$68.97$77.79136,100——
2016-08-26$69.02$77.8494,400——
2016-08-25$69.26$78.1189,300——
2016-08-24$69.29$78.15113,600——
2016-08-23$70.14$79.1192,200——
2016-08-22$69.53$78.42120,700——
2016-08-19$68.54$77.30106,200——
2016-08-18$68.20$76.92125,500——
2016-08-17$67.52$76.15137,500——
2016-08-16$67.22$75.8172,500——
2016-08-15$68.05$76.7591,100——
2016-08-12$66.88$75.4366,100——
2016-08-11$67.73$76.39180,100——
2016-08-10$66.42$74.91136,500——
2016-08-09$66.78$75.3299,200——
2016-08-08$66.48$74.98100,900——
2016-08-05$66.84$75.39111,900——
2016-08-04$66.02$74.46108,300——
2016-08-03$66.61$75.13145,000——
2016-08-02$67.18$75.77224,700——
2016-08-01$66.99$75.55216,400——
2016-07-29$66.92$75.48217,000——
2016-07-28$67.01$75.58358,400——
2016-07-27$67.08$75.66656,500——
2016-07-26$66.76$75.30272,800——
2016-07-25$67.42$76.04101,100——
2016-07-22$67.38$75.99188,300——
2016-07-21$65.66$74.0597,200——
2016-07-20$66.13$74.58104,000——
2016-07-19$64.73$73.0155,700——
2016-07-18$64.92$73.22101,300——
2016-07-15$65.07$73.39172,600——
2016-07-14$64.46$72.70174,000——
2016-07-13$64.62$72.88153,800——
2016-07-12$65.16$73.49135,800——
2016-07-11$63.77$71.92121,400——
2016-07-08$62.63$70.64109,400——
2016-07-07$60.90$68.69127,600——
2016-07-06$60.25$67.95127,600——
2016-07-05$60.28$67.9995,400——
2016-07-01$61.49$69.35193,600——
2016-06-30$61.22$69.05296,600——
2016-06-29$59.00$66.54213,000——
2016-06-28$57.53$64.89310,300——
2016-06-27$58.34$65.80215,100——
2016-06-24$61.40$69.25334,900——
2016-06-23$63.53$71.65231,400——
2016-06-22$62.46$70.45181,200——
2016-06-21$62.84$70.87252,800——
2016-06-20$64.15$72.35278,900——
2016-06-17$64.24$72.45817,200——
2016-06-16$61.75$69.64193,700——
2016-06-15$62.53$70.52148,800——
2016-06-14$62.22$70.17191,600——
2016-06-13$61.37$69.22111,100——
2016-06-10$62.46$70.45351,200——
2016-06-09$63.34$71.44293,300——
2016-06-08$61.68$69.57228,000——
2016-06-07$60.02$67.69275,700——
2016-06-06$60.14$67.83150,600——
2016-06-03$59.87$67.52103,900——
2016-06-02$59.98$67.65250,100——
2016-06-01$59.40$66.99295,800——
2016-05-31$60.68$68.44180,300——
2016-05-27$60.70$68.46155,900——
2016-05-26$60.25$67.95152,100——
2016-05-25$60.93$68.72153,400——
2016-05-24$61.11$68.92200,400——
2016-05-23$59.09$66.53127,500——
2016-05-20$59.74$67.26154,900——
2016-05-19$59.53$67.03148,200——
2016-05-18$59.72$67.24180,300——
2016-05-17$58.79$66.19214,000——
2016-05-16$60.73$68.38327,200——
2016-05-13$57.91$65.20231,600——
2016-05-12$57.81$65.09259,900——
2016-05-11$56.92$64.09211,300——
2016-05-10$56.09$63.15121,500——
2016-05-09$55.37$62.34231,900——
2016-05-06$56.36$63.46298,900——
2016-05-05$55.78$62.80413,300——
2016-05-04$54.42$61.27420,200——
2016-05-03$51.95$58.49188,400——
2016-05-02$52.42$59.02240,700——
2016-04-29$52.14$58.71361,400——
2016-04-28$53.18$59.88383,300——
2016-04-27$52.44$59.04988,900——
2016-04-26$55.77$62.79676,100——
2016-04-25$57.22$64.43178,200——
2016-04-22$57.42$64.65301,600——
2016-04-21$57.54$64.79227,300——
2016-04-20$57.75$65.02216,400——
2016-04-19$59.89$67.43439,900——
2016-04-18$57.95$65.25158,200——
2016-04-15$57.95$65.25183,400——
2016-04-14$56.73$63.87187,100——
2016-04-13$56.89$64.05163,800——
2016-04-12$55.53$62.52154,100——
2016-04-11$54.58$61.45306,900——
2016-04-08$55.45$62.43231,200——
2016-04-07$53.69$60.45245,100——
2016-04-06$53.27$59.98194,000——
2016-04-05$54.12$60.94137,400——
2016-04-04$54.73$61.62148,600——
2016-04-01$56.69$63.83136,100——
2016-03-31$56.41$63.51218,900——
2016-03-30$56.12$63.19168,600——
2016-03-29$56.27$63.36215,800——
2016-03-28$54.84$61.7592,300——
2016-03-24$54.59$61.46117,400——
2016-03-23$54.41$61.26167,700——
2016-03-22$55.20$62.15169,800——
2016-03-21$55.73$62.75159,600——
2016-03-18$56.97$64.14446,000——
2016-03-17$56.52$63.64182,000——
2016-03-16$54.71$61.60183,800——
2016-03-15$54.12$60.94200,000——
2016-03-14$55.75$62.77101,300——
2016-03-11$56.67$63.81189,500——
2016-03-10$53.72$60.49129,700——
2016-03-09$54.08$60.89119,900——
2016-03-08$54.24$61.07142,200——
2016-03-07$55.40$62.38131,800——
2016-03-04$55.37$62.34237,000——
2016-03-03$53.41$60.14150,200——
2016-03-02$54.25$60.97167,600——
2016-03-01$52.98$59.54179,600——
2016-02-29$52.60$59.12338,200——
2016-02-26$51.49$57.87213,200——
2016-02-25$52.45$58.95286,000——
2016-02-24$53.01$59.58659,600——
2016-02-23$44.91$50.47145,100——
2016-02-22$46.20$51.92182,500——
2016-02-19$45.29$50.90187,700——
2016-02-18$44.32$49.81126,300——
2016-02-17$44.27$49.75179,600——
2016-02-16$43.19$48.54109,900——
2016-02-12$43.36$48.73134,900——
2016-02-11$43.55$48.94161,300——
2016-02-10$43.31$48.67119,400——
2016-02-09$43.69$49.10107,200——
2016-02-08$44.17$49.64206,500——
2016-02-05$43.08$48.42187,000——
2016-02-04$43.30$48.6695,500——
2016-02-03$42.52$47.7979,100——
2016-02-02$42.15$47.37142,400——
2016-02-01$42.85$48.16163,100——
2016-01-29$45.81$51.48217,000——
2016-01-28$42.85$48.16110,700——
2016-01-27$43.25$48.61184,500——
2016-01-26$43.30$48.66125,700——
2016-01-25$42.21$47.4485,100——
2016-01-22$43.53$48.92174,200——
2016-01-21$42.89$48.20148,200——
2016-01-20$43.78$49.20144,400——
2016-01-19$43.11$48.45154,700——
2016-01-15$43.15$48.49212,700——
2016-01-14$43.58$48.98135,700——
2016-01-13$43.16$48.51153,700——
2016-01-12$45.01$50.59171,900——
2016-01-11$44.61$50.14137,800——
2016-01-08$45.20$50.80312,200——
2016-01-07$47.54$53.43214,500——
2016-01-06$48.48$54.48207,900——
2016-01-05$47.97$53.91165,100——
2016-01-04$47.87$53.80452,600——