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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$113.87$130.93333,500——
2020-12-30$117.35$134.94123,900——
2020-12-29$115.59$132.91100,600——
2020-12-28$117.14$134.69265,800——
2020-12-24$117.78$135.4351,400——
2020-12-23$117.91$135.5892,600——
2020-12-22$117.54$135.1596,100——
2020-12-21$118.12$135.82137,000——
2020-12-18$120.07$138.06585,700——
2020-12-17$122.15$140.46116,600——
2020-12-16$121.59$139.81107,500——
2020-12-15$122.50$140.86125,900——
2020-12-14$118.40$136.14193,500——
2020-12-11$120.78$138.88220,300——
2020-12-10$122.46$140.70188,100——
2020-12-09$127.01$145.92265,300——
2020-12-08$128.42$147.54222,200——
2020-12-07$125.50$144.19177,200——
2020-12-04$124.71$143.28229,700——
2020-12-03$115.30$132.4794,500——
2020-12-02$114.45$131.49137,900——
2020-12-01$113.01$129.84151,100——
2020-11-30$110.56$127.02153,200——
2020-11-27$113.14$129.9958,400——
2020-11-25$113.48$130.38186,400——
2020-11-24$115.69$132.92228,900——
2020-11-23$110.41$126.85173,500——
2020-11-20$106.55$122.42190,900——
2020-11-19$105.01$120.6583,300——
2020-11-18$105.00$120.64162,000——
2020-11-17$105.42$121.12269,000——
2020-11-16$102.94$118.27153,700——
2020-11-13$98.20$112.82122,800——
2020-11-12$96.79$111.20143,400——
2020-11-11$99.63$114.47155,300——
2020-11-10$105.38$121.07235,200——
2020-11-09$101.12$116.18367,700——
2020-11-06$86.49$99.37159,800——
2020-11-05$88.01$101.12271,700——
2020-11-04$82.85$95.19273,800——
2020-11-03$87.29$100.29203,000——
2020-11-02$87.41$100.43182,800——
2020-10-30$83.97$96.47179,900——
2020-10-29$86.35$99.21193,100——
2020-10-28$84.82$97.45288,400——
2020-10-27$83.78$96.26220,900——
2020-10-26$86.63$99.53151,600——
2020-10-23$89.73$103.09103,300——
2020-10-22$88.94$102.18165,400——
2020-10-21$87.71$100.77104,100——
2020-10-20$88.22$101.36116,100——
2020-10-19$86.97$99.92205,900——
2020-10-16$89.37$102.68147,500——
2020-10-15$91.00$104.55186,200——
2020-10-14$89.98$103.38126,400——
2020-10-13$89.79$103.16142,700——
2020-10-12$91.15$104.72102,200——
2020-10-09$90.23$103.67126,300——
2020-10-08$89.91$103.30210,100——
2020-10-07$89.27$102.56327,600——
2020-10-06$89.31$102.61344,400——
2020-10-05$90.82$104.34246,200——
2020-10-02$89.53$102.86292,400——
2020-10-01$89.39$102.70334,800——
2020-09-30$91.89$105.57541,200——
2020-09-29$94.13$108.15201,700——
2020-09-28$95.94$110.23224,400——
2020-09-25$95.21$109.39262,900——
2020-09-24$96.20$110.53203,000——
2020-09-23$96.18$110.50212,600——
2020-09-22$97.79$112.35127,400——
2020-09-21$95.10$109.26191,100——
2020-09-18$99.00$113.74492,700——
2020-09-17$100.30$115.24154,200——
2020-09-16$100.47$115.43135,900——
2020-09-15$99.73$114.58121,700——
2020-09-14$99.56$114.3994,900——
2020-09-11$98.47$113.13151,500——
2020-09-10$98.98$113.72114,100——
2020-09-09$100.46$115.42119,000——
2020-09-08$99.25$114.03128,300——
2020-09-04$101.32$116.4198,700——
2020-09-03$101.02$116.06159,600——
2020-09-02$106.59$122.4693,900——
2020-09-01$105.72$121.46165,100——
2020-08-31$102.51$117.78128,300——
2020-08-28$104.50$120.0688,700——
2020-08-27$103.26$118.64105,700——
2020-08-26$101.87$117.04106,200——
2020-08-25$101.94$117.12147,700——
2020-08-24$103.16$118.52130,000——
2020-08-21$99.52$114.34135,600——
2020-08-20$99.81$114.56119,500——
2020-08-19$99.79$114.54120,700——
2020-08-18$99.11$113.76136,000——
2020-08-17$100.72$115.6090,600——
2020-08-14$101.91$116.97100,900——
2020-08-13$102.79$117.9875,000——
2020-08-12$105.18$120.72142,400——
2020-08-11$106.05$121.72160,100——
2020-08-10$106.90$122.70211,100——
2020-08-07$102.66$117.83162,800——
2020-08-06$98.75$113.34230,900——
2020-08-05$100.29$115.11207,500——
2020-08-04$96.38$110.62162,600——
2020-08-03$96.48$110.74173,400——
2020-07-31$93.76$107.61217,400——
2020-07-30$94.44$108.40179,600——
2020-07-29$95.95$110.13262,400——
2020-07-28$94.27$108.20351,000——
2020-07-27$90.69$104.09128,200——
2020-07-24$89.95$103.24165,500——
2020-07-23$91.81$105.38182,100——
2020-07-22$87.63$100.58143,900——
2020-07-21$88.35$101.41194,600——
2020-07-20$86.41$99.18108,800——
2020-07-17$86.92$99.76137,000——
2020-07-16$85.25$97.85266,400——
2020-07-15$89.27$102.46182,300——
2020-07-14$86.14$98.87130,900——
2020-07-13$84.02$96.44153,500——
2020-07-10$84.54$97.03114,500——
2020-07-09$81.08$93.06150,900——
2020-07-08$82.62$94.83125,500——
2020-07-07$81.55$93.60148,900——
2020-07-06$84.23$96.68131,300——
2020-07-02$83.32$95.63199,900——
2020-07-01$81.39$93.42302,600——
2020-06-30$86.02$98.73493,300——
2020-06-29$82.83$95.07257,000——
2020-06-26$77.13$88.53400,100——
2020-06-25$79.34$91.06259,900——
2020-06-24$77.06$88.45304,000——
2020-06-23$79.63$91.40202,400——
2020-06-22$78.11$89.65177,200——
2020-06-19$77.53$88.99376,300——
2020-06-18$78.93$90.59229,100——
2020-06-17$81.78$93.86215,500——
2020-06-16$82.96$95.22215,200——
2020-06-15$80.77$92.71231,100——
2020-06-12$76.96$88.33403,200——
2020-06-11$74.67$85.70647,500——
2020-06-10$87.25$100.14236,100——
2020-06-09$91.86$105.43193,500——
2020-06-08$95.56$109.68134,600——
2020-06-05$95.90$110.07272,700——
2020-06-04$92.42$106.08173,900——
2020-06-03$91.25$104.73162,200——
2020-06-02$84.68$97.19161,000——
2020-06-01$84.46$96.94174,300——
2020-05-29$82.15$94.29255,100——
2020-05-28$86.32$99.08147,500——
2020-05-27$89.51$102.74215,900——
2020-05-26$88.90$101.92357,300——
2020-05-22$80.30$92.06156,700——
2020-05-21$80.39$92.17307,900——
2020-05-20$81.06$92.93324,600——
2020-05-19$75.92$87.04378,600——
2020-05-18$75.11$86.11365,700——
2020-05-15$66.38$76.10490,000——
2020-05-14$61.05$69.99474,000——
2020-05-13$60.77$69.67377,900——
2020-05-12$65.74$75.37165,400——
2020-05-11$69.79$80.01231,700——
2020-05-08$73.54$84.31224,000——
2020-05-07$70.27$80.56252,900——
2020-05-06$68.18$78.17161,300——
2020-05-05$70.37$80.68169,700——
2020-05-04$69.93$80.17207,000——
2020-05-01$71.92$82.45245,800——
2020-04-30$76.74$87.98370,000——
2020-04-29$84.14$96.46311,400——
2020-04-28$80.73$92.56240,400——
2020-04-27$77.16$88.46305,900——
2020-04-24$73.32$84.06168,900——
2020-04-23$72.97$83.66225,200——
2020-04-22$70.58$80.92162,100——
2020-04-21$73.34$84.08195,000——
2020-04-20$71.19$81.62300,400——
2020-04-17$71.64$82.13359,100——
2020-04-16$68.00$77.96401,900——
2020-04-15$71.39$81.85227,900——
2020-04-14$79.73$91.41219,200——
2020-04-13$77.45$88.79275,200——
2020-04-09$87.48$100.29192,800——
2020-04-08$80.31$92.07164,500——
2020-04-07$76.34$87.52226,900——
2020-04-06$74.64$85.57309,300——
2020-04-03$64.96$74.48207,500——
2020-04-02$66.20$75.90207,600——
2020-04-01$65.76$75.39300,500——
2020-03-31$74.27$85.15377,900——
2020-03-30$77.50$88.85248,600——
2020-03-27$74.52$85.44328,300——
2020-03-26$83.07$95.24236,500——
2020-03-25$72.62$83.26235,600——
2020-03-24$70.56$80.90207,700——
2020-03-23$61.66$70.69222,300——
2020-03-20$63.38$72.66403,300——
2020-03-19$63.19$72.45308,200——
2020-03-18$61.27$70.24471,600——
2020-03-17$78.69$90.22374,200——
2020-03-16$67.81$77.74365,600——
2020-03-13$76.34$87.52282,300——
2020-03-12$68.21$78.20409,700——
2020-03-11$74.68$85.62228,900——
2020-03-10$81.43$93.24276,800——
2020-03-09$80.47$92.14291,500——
2020-03-06$87.81$100.55356,900——
2020-03-05$90.34$103.45211,300——
2020-03-04$98.95$113.30171,100——
2020-03-03$96.33$110.30219,800——
2020-03-02$100.06$114.58169,800——
2020-02-28$96.86$110.91202,600——
2020-02-27$99.50$113.93138,000——
2020-02-26$103.29$118.27116,500——
2020-02-25$103.35$118.34137,200——
2020-02-24$108.28$123.99156,300——
2020-02-21$111.80$128.02162,300——
2020-02-20$113.32$129.76332,900——
2020-02-19$109.90$125.84197,100——
2020-02-18$111.38$127.5485,700——
2020-02-14$113.10$129.51122,600——
2020-02-13$113.21$129.63162,400——
2020-02-12$114.09$130.64169,900——
2020-02-11$113.68$130.17172,100——
2020-02-10$118.52$135.71101,300——
2020-02-07$115.48$132.2358,200——
2020-02-06$119.34$136.6564,200——
2020-02-05$119.09$136.3795,300——
2020-02-04$116.03$132.8686,700——
2020-02-03$114.85$131.51320,200——
2020-01-31$112.99$129.38128,500——
2020-01-30$115.53$132.2985,800——
2020-01-29$116.22$133.08118,600——
2020-01-28$114.40$131.0068,300——
2020-01-27$111.79$128.0198,400——
2020-01-24$112.98$129.3795,700——
2020-01-23$114.72$131.36128,300——
2020-01-22$113.61$130.0978,100——
2020-01-21$113.67$130.16154,800——
2020-01-17$115.84$132.64105,200——
2020-01-16$114.64$131.27211,600——
2020-01-15$110.74$126.80122,800——
2020-01-14$110.71$126.77131,300——
2020-01-13$112.70$129.0583,900——
2020-01-10$110.84$126.9290,200——
2020-01-09$113.38$129.8390,100——
2020-01-08$112.55$128.88169,300——
2020-01-07$112.98$129.3798,200——
2020-01-06$113.58$130.06158,800——
2020-01-03$115.01$131.69175,700——
2020-01-02$116.09$132.93162,800——