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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$112.66$129.00161,100——
2019-12-30$114.66$131.29121,800——
2019-12-27$114.83$131.49104,800——
2019-12-26$114.40$131.0096,800——
2019-12-24$113.11$129.5233,700——
2019-12-23$113.48$129.9496,600——
2019-12-20$113.23$129.66612,000——
2019-12-19$112.51$128.83173,700——
2019-12-18$113.40$129.85122,300——
2019-12-17$113.89$130.41142,500——
2019-12-16$113.24$129.67197,700——
2019-12-13$114.44$131.04162,300——
2019-12-12$114.46$130.95181,000——
2019-12-11$111.33$127.37131,500——
2019-12-10$108.76$124.4382,500——
2019-12-09$107.71$123.23178,800——
2019-12-06$110.85$126.82182,300——
2019-12-05$109.58$125.37131,800——
2019-12-04$107.85$123.39188,400——
2019-12-03$106.41$121.74137,300——
2019-12-02$107.77$123.30212,300——
2019-11-29$109.55$125.3365,000——
2019-11-27$110.51$126.4394,700——
2019-11-26$110.88$126.85197,000——
2019-11-25$109.01$124.71148,600——
2019-11-22$106.22$121.5295,600——
2019-11-21$105.55$120.76132,500——
2019-11-20$102.98$117.82308,800——
2019-11-19$105.20$120.36147,500——
2019-11-18$104.43$119.48129,800——
2019-11-15$106.38$121.71240,200——
2019-11-14$104.43$119.48102,900——
2019-11-13$105.07$120.21226,700——
2019-11-12$107.70$123.22105,000——
2019-11-11$109.49$125.26310,100——
2019-11-08$110.37$126.27141,700——
2019-11-07$110.52$126.44130,400——
2019-11-06$109.78$125.60173,100——
2019-11-05$111.96$128.09134,600——
2019-11-04$109.86$125.69205,400——
2019-11-01$108.24$123.83196,300——
2019-10-31$102.77$117.58274,200——
2019-10-30$104.88$119.99346,500——
2019-10-29$107.67$123.18450,200——
2019-10-28$108.81$124.49204,100——
2019-10-25$105.73$120.96161,700——
2019-10-24$105.43$120.6297,500——
2019-10-23$107.37$122.84163,900——
2019-10-22$105.97$121.2490,500——
2019-10-21$104.11$119.1190,100——
2019-10-18$103.66$118.59111,900——
2019-10-17$105.80$121.04166,900——
2019-10-16$105.78$121.02183,900——
2019-10-15$104.97$120.09188,700——
2019-10-14$102.51$117.28156,400——
2019-10-11$101.52$116.15197,800——
2019-10-10$97.58$111.64222,900——
2019-10-09$97.46$111.50265,600——
2019-10-08$95.35$109.09158,200——
2019-10-07$96.02$109.85129,500——
2019-10-04$96.89$110.85134,200——
2019-10-03$95.29$109.02145,700——
2019-10-02$94.23$107.81149,300——
2019-10-01$95.85$109.66143,700——
2019-09-30$99.43$113.75160,000——
2019-09-27$100.79$115.31200,200——
2019-09-26$100.86$115.39283,700——
2019-09-25$100.04$114.45249,100——
2019-09-24$96.92$110.88282,900——
2019-09-23$101.86$116.53208,900——
2019-09-20$102.91$117.74302,300——
2019-09-19$106.34$121.66183,800——
2019-09-18$108.00$123.56176,900——
2019-09-17$109.77$125.58202,000——
2019-09-16$109.83$125.65254,000——
2019-09-13$112.23$128.40247,800——
2019-09-12$113.15$129.45259,300——
2019-09-11$113.61$129.98297,900——
2019-09-10$110.88$126.85192,800——
2019-09-09$107.60$123.10142,300——
2019-09-06$105.52$120.72188,200——
2019-09-05$106.24$121.55171,800——
2019-09-04$100.91$115.45162,400——
2019-09-03$99.04$113.31172,900——
2019-08-30$102.32$117.06110,700——
2019-08-29$101.84$116.51127,400——
2019-08-28$100.90$115.44173,900——
2019-08-27$99.10$113.38215,200——
2019-08-26$99.04$113.31151,000——
2019-08-23$101.08$115.64202,800——
2019-08-22$104.44$119.49166,400——
2019-08-21$105.44$120.63167,700——
2019-08-20$102.18$116.90156,200——
2019-08-19$103.06$117.91111,400——
2019-08-16$102.82$117.63105,600——
2019-08-15$99.86$114.13158,400——
2019-08-14$100.62$115.00204,700——
2019-08-13$103.16$117.90122,300——
2019-08-12$102.27$116.89147,000——
2019-08-09$103.56$118.36122,500——
2019-08-08$105.15$120.18187,200——
2019-08-07$102.46$117.10162,500——
2019-08-06$103.46$118.25233,300——
2019-08-05$101.53$116.04312,900——
2019-08-02$107.35$122.69215,600——
2019-08-01$111.71$127.68299,200——
2019-07-31$118.66$135.62301,200——
2019-07-30$119.54$136.63390,700——
2019-07-29$121.43$138.79150,100——
2019-07-26$121.51$138.88235,300——
2019-07-25$121.93$139.36134,300——
2019-07-24$126.29$144.34121,100——
2019-07-23$122.68$140.21135,900——
2019-07-22$121.25$138.5878,300——
2019-07-19$121.83$139.24186,700——
2019-07-18$120.61$137.85113,700——
2019-07-17$120.50$137.72184,300——
2019-07-16$122.25$139.72148,600——
2019-07-15$119.94$137.08171,100——
2019-07-12$124.13$141.87249,500——
2019-07-11$122.23$139.7072,800——
2019-07-10$121.92$139.3594,800——
2019-07-09$120.31$137.5187,200——
2019-07-08$121.37$138.7290,400——
2019-07-05$122.88$140.4472,200——
2019-07-03$122.87$140.4381,600——
2019-07-02$123.15$140.75124,900——
2019-07-01$123.66$141.33206,700——
2019-06-28$121.13$138.44384,500——
2019-06-27$116.64$133.31186,600——
2019-06-26$116.45$133.09152,600——
2019-06-25$115.30$131.78227,200——
2019-06-24$116.27$132.89147,200——
2019-06-21$118.26$135.16361,800——
2019-06-20$116.71$133.39132,700——
2019-06-19$115.49$132.00150,200——
2019-06-18$115.19$131.65128,500——
2019-06-17$113.76$130.02140,400——
2019-06-14$114.41$130.76142,800——
2019-06-13$115.71$132.2593,400——
2019-06-12$113.78$130.0494,700——
2019-06-11$113.19$129.37102,500——
2019-06-10$112.92$129.06147,200——
2019-06-07$110.43$126.21114,000——
2019-06-06$105.85$120.98123,200——
2019-06-05$108.64$124.1768,200——
2019-06-04$107.65$123.04181,400——
2019-06-03$102.89$117.60167,300——
2019-05-31$102.55$117.21138,100——
2019-05-30$103.88$118.7386,700——
2019-05-29$103.10$117.84118,000——
2019-05-28$103.63$118.44161,000——
2019-05-24$105.46$120.53119,700——
2019-05-23$103.73$118.56262,300——
2019-05-22$108.41$123.90128,400——
2019-05-21$112.23$128.16135,900——
2019-05-20$112.25$128.18123,300——
2019-05-17$112.12$128.03185,400——
2019-05-16$114.50$130.75141,700——
2019-05-15$111.99$127.88117,500——
2019-05-14$108.98$124.44173,400——
2019-05-13$108.16$123.51156,300——
2019-05-10$108.82$124.26176,000——
2019-05-09$109.64$125.20160,700——
2019-05-08$110.48$126.16151,800——
2019-05-07$112.82$128.83232,900——
2019-05-06$114.19$130.39176,600——
2019-05-03$114.73$131.01147,000——
2019-05-02$109.84$125.43214,500——
2019-05-01$111.13$126.90335,200——
2019-04-30$109.79$125.37390,400——
2019-04-29$101.86$116.31256,900——
2019-04-26$100.59$114.86149,700——
2019-04-25$98.98$113.03166,200——
2019-04-24$102.00$116.47195,200——
2019-04-23$103.07$117.70262,800——
2019-04-22$102.87$117.47121,700——
2019-04-18$103.72$118.44123,700——
2019-04-17$102.83$117.42162,100——
2019-04-16$101.82$116.27161,800——
2019-04-15$102.17$116.6788,300——
2019-04-12$101.63$116.0599,200——
2019-04-11$99.62$113.76112,000——
2019-04-10$98.55$112.53163,000——
2019-04-09$96.87$110.62178,200——
2019-04-08$97.66$111.52111,300——
2019-04-05$97.77$111.64118,400——
2019-04-04$95.97$109.59113,300——
2019-04-03$93.99$107.33176,800——
2019-04-02$93.46$106.72132,400——
2019-04-01$93.42$106.68111,900——
2019-03-29$91.89$104.93161,200——
2019-03-28$91.87$104.91144,100——
2019-03-27$90.25$103.06160,500——
2019-03-26$89.78$102.52171,900——
2019-03-25$86.42$98.68144,500——
2019-03-22$86.17$98.40262,900——
2019-03-21$93.05$106.25161,800——
2019-03-20$90.85$103.74124,200——
2019-03-19$93.15$106.37185,300——
2019-03-18$92.99$106.19172,700——
2019-03-15$91.11$104.04354,100——
2019-03-14$91.65$104.66167,500——
2019-03-13$91.37$104.34148,700——
2019-03-12$90.03$102.81111,500——
2019-03-11$91.03$103.95130,600——
2019-03-08$89.06$101.70308,100——
2019-03-07$91.43$104.40196,000——
2019-03-06$92.40$105.51170,300——
2019-03-05$94.65$107.97211,200——
2019-03-04$95.36$108.78332,500——
2019-03-01$93.91$107.12237,700——
2019-02-28$93.70$106.88253,900——
2019-02-27$96.83$110.45530,200——
2019-02-26$93.37$106.511,166,300——
2019-02-25$89.31$101.88311,300——
2019-02-22$87.84$100.20328,100——
2019-02-21$89.53$102.13213,900——
2019-02-20$88.75$101.24255,500——
2019-02-19$87.07$99.32184,100——
2019-02-15$86.57$98.75256,600——
2019-02-14$83.30$95.02236,800——
2019-02-13$82.33$93.91112,500——
2019-02-12$80.93$92.32382,700——
2019-02-11$77.71$88.64359,000——
2019-02-08$78.98$90.09146,100——
2019-02-07$81.28$92.72109,700——
2019-02-06$83.26$94.97253,700——
2019-02-05$81.96$93.4990,700——
2019-02-04$80.90$92.2885,000——
2019-02-01$79.35$90.51141,600——
2019-01-31$79.44$90.62121,000——
2019-01-30$79.02$90.14121,300——
2019-01-29$79.80$91.03137,900——
2019-01-28$78.01$88.99122,400——
2019-01-25$78.46$89.5070,600——
2019-01-24$78.13$89.1292,900——
2019-01-23$77.15$88.00115,800——
2019-01-22$77.41$88.30132,100——
2019-01-18$79.00$90.12142,300——
2019-01-17$78.18$89.18134,800——
2019-01-16$77.53$88.44124,700——
2019-01-15$75.75$86.41205,000——
2019-01-14$77.51$88.42130,300——
2019-01-11$78.23$89.24123,700——
2019-01-10$77.78$88.72108,400——
2019-01-09$76.35$87.09132,500——
2019-01-08$75.38$85.99202,400——
2019-01-07$73.30$83.61137,700——
2019-01-04$73.12$83.41223,400——
2019-01-03$69.65$79.45288,900——
2019-01-02$70.99$80.98233,600——