JBT Marel Stock Price History
NYSE: JBTMIndustrialsIndustrial Machinery/ComponentsUSD
107.08+1.72 (+1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JBTM price history at a glance
The price history for JBT Marel (JBTM) on this page begins on July 21, 2008, when the stock closed at $13.50; it most recently closed at $107.08 on October 5, 2026. The highest price in this record is $177.56, reached on November 22, 2021; the latest close is 39.7% below that peak. Across the 17 complete calendar years in the table, JBTM finished higher in 13 and lower in 4. Its best year was 2009 (+91.6%) and its worst was 2022 (-40.5%).
Over roughly 18 years the share price changed +693.2%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, JBTM has lost 24.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $177.56
- Date of high
- Nov 22, 2021
- Low since 2008
- $5.85
- Date of low
- Nov 17, 2008
- 52-week high
- $170.19
- 52-week low
- $103.26
- Last close
- $107.08
JBTM returns
1 week
-1.40%
1 month
-6.01%
3 months
-21.55%
6 months
-16.70%
Year to date
-28.93%
1 year
-24.08%
3 years
+6.36%
5 years
-28.40%
JBTM price return, excluding dividends.
JBTM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 107.08 | -28.89% |
| 2025 | 150.59 | +18.00% |
| 2024 | 127.62 | +28.33% |
| 2023 | 99.45 | +8.89% |
| 2022 | 91.33 | -40.52% |
| 2021 | 153.56 | +34.86% |
| 2020 | 113.87 | -0.99% |
| 2019 | 115.01 | +57.29% |
| 2018 | 73.12 | -34.01% |
| 2017 | 110.80 | +28.91% |
| 2016 | 85.95 | +72.49% |
| 2015 | 49.83 | +54.03% |
| 2014 | 32.35 | +11.05% |
| 2013 | 29.13 | +58.66% |
| 2012 | 18.36 | +19.45% |
| 2011 | 15.37 | -23.65% |
| 2010 | 20.13 | +18.34% |
| 2009 | 17.01 | +91.55% |
| 2008* | 8.88 | -34.22% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
JBTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 106.04 | 107.64 | 104.37 | 107.08 | +1.63% | |
| 103.39 | 105.98 | 103.26 | 105.36 | +0.99% | |
| 107.86 | 107.47 | 104.02 | 104.33 | -4.01% | |
| 110.12 | 110.74 | 107.93 | 108.69 | -0.97% | |
| 108.63 | 111.12 | 107.98 | 109.76 | +1.07% | |
| 109.23 | 109.77 | 105.54 | 108.60 | +1.63% | |
| 104.94 | 107.84 | 104.45 | 106.86 | +1.20% | |
| 110.42 | 110.43 | 105.29 | 105.59 | -4.29% | |
| 111.21 | 112.51 | 109.97 | 110.32 | -0.75% | |
| 110.00 | 112.32 | 109.55 | 111.15 | +0.96% | |
| 111.00 | 112.37 | 109.98 | 110.09 | -0.51% | |
| 112.94 | 112.95 | 110.29 | 110.65 | -2.32% | |
| 113.05 | 114.46 | 112.15 | 113.28 | -0.06% | |
| 112.61 | 114.74 | 111.40 | 113.35 | +2.56% | |
| 110.48 | 111.50 | 109.71 | 110.52 | +0.47% | |
| 110.53 | 111.30 | 109.22 | 110.00 | -0.26% | |
| 112.45 | 112.45 | 110.00 | 110.29 | -1.01% | |
| 111.99 | 113.55 | 110.20 | 111.41 | +0.03% | |
| 111.71 | 113.70 | 110.62 | 111.38 | -0.37% | |
| 113.61 | 113.63 | 111.58 | 111.79 | -2.26% | |
| 114.02 | 115.45 | 111.19 | 114.38 | +1.76% | |
| 112.68 | 113.65 | 110.19 | 112.40 | -1.34% | |
| 115.08 | 117.84 | 113.23 | 113.93 | -1.75% | |
| 118.90 | 119.28 | 115.84 | 115.96 | -1.50% | |
| 116.65 | 118.03 | 115.76 | 117.72 | +0.07% | |
| 117.91 | 117.96 | 115.46 | 117.64 | +1.39% | |
| 115.80 | 118.76 | 114.80 | 116.03 | -0.32% | |
| 116.03 | 119.92 | 116.03 | 116.40 | -0.40% | |
| 117.28 | 118.72 | 115.05 | 116.87 | -1.20% | |
| 118.47 | 118.71 | 116.61 | 118.29 | +0.25% | |
| 119.09 | 120.06 | 116.85 | 117.99 | -1.62% | |
| 118.20 | 120.86 | 116.96 | 119.93 | +1.70% | |
| 117.18 | 118.36 | 114.58 | 117.93 | +2.48% | |
| 117.36 | 118.79 | 113.23 | 115.08 | -1.52% | |
| 116.69 | 117.42 | 114.00 | 116.86 | +0.60% | |
| 113.86 | 116.67 | 113.81 | 116.16 | +0.98% | |
| 116.44 | 117.72 | 114.15 | 115.03 | -0.17% | |
| 117.53 | 118.80 | 115.02 | 115.23 | -2.95% | |
| 119.18 | 120.66 | 117.37 | 118.73 | -1.21% | |
| 117.42 | 120.97 | 116.98 | 120.18 | +2.25% | |
| 119.57 | 119.60 | 115.00 | 117.53 | -0.84% | |
| 122.20 | 122.20 | 118.00 | 118.52 | -2.70% | |
| 121.83 | 124.12 | 121.27 | 121.81 | -0.49% | |
| 121.52 | 123.40 | 119.69 | 122.41 | -0.58% | |
| 121.93 | 125.58 | 120.86 | 123.12 | +0.84% | |
| 121.81 | 126.02 | 121.60 | 122.10 | +0.07% | |
| 131.99 | 132.51 | 120.63 | 122.01 | -7.90% | |
| 127.57 | 133.88 | 125.00 | 132.47 | -6.88% | |
| 141.48 | 143.58 | 139.17 | 142.25 | +2.73% | |
| 140.73 | 140.85 | 137.27 | 138.47 | -1.35% | |
| 141.90 | 142.93 | 138.76 | 140.37 | -0.56% | |
| 144.58 | 144.58 | 138.59 | 141.16 | -3.15% | |
| 142.25 | 146.41 | 142.22 | 145.75 | +3.00% | |
| 138.63 | 142.80 | 137.11 | 141.51 | +3.19% | |
| 135.00 | 138.36 | 133.64 | 137.14 | +2.09% | |
| 133.75 | 136.68 | 133.65 | 134.33 | -0.67% | |
| 133.80 | 135.50 | 132.54 | 135.24 | +2.10% | |
| 133.10 | 134.31 | 131.23 | 132.46 | -0.47% | |
| 135.39 | 135.39 | 131.87 | 133.09 | -0.68% | |
| 135.75 | 139.25 | 133.74 | 134.00 | -3.42% | |
| 134.42 | 140.55 | 134.42 | 138.75 | +3.13% | |
| 136.96 | 139.86 | 134.00 | 134.54 | -1.69% | |
| 140.03 | 141.56 | 136.44 | 136.85 | -1.68% | |
| 136.51 | 139.49 | 135.77 | 139.19 | +1.98% | |
| 136.96 | 138.92 | 135.97 | 136.49 | -0.06% | |
| 139.65 | 139.65 | 136.57 | 136.57 | -1.69% | |
| 140.25 | 140.78 | 134.47 | 138.92 | -2.51% | |
| 147.31 | 147.33 | 140.79 | 142.49 | -3.76% | |
| 144.79 | 149.54 | 143.52 | 148.05 | +1.52% | |
| 145.63 | 147.13 | 143.46 | 145.83 | +0.57% | |
| 145.02 | 147.20 | 141.98 | 145.00 | 0.00% | |
| 142.51 | 146.04 | 141.13 | 145.00 | +2.64% | |
| 137.57 | 141.63 | 136.30 | 141.27 | +1.41% | |
| 136.09 | 140.18 | 135.70 | 139.30 | +1.24% | |
| 135.51 | 138.94 | 133.83 | 137.60 | +2.34% | |
| 129.37 | 135.94 | 128.57 | 134.46 | +3.84% | |
| 130.33 | 132.10 | 128.51 | 129.49 | -1.25% | |
| 131.10 | 134.14 | 129.76 | 131.13 | -1.09% | |
| 131.25 | 133.56 | 130.91 | 132.58 | +2.38% | |
| 130.14 | 134.71 | 128.25 | 129.50 | -1.04% | |
| 129.10 | 133.16 | 127.48 | 130.86 | +2.56% | |
| 127.92 | 129.39 | 127.27 | 127.59 | +1.95% | |
| 124.94 | 126.39 | 122.74 | 125.15 | +1.64% | |
| 119.76 | 123.80 | 118.50 | 123.13 | +3.47% | |
| 123.46 | 126.73 | 119.00 | 119.00 | -3.74% | |
| 125.19 | 128.36 | 122.31 | 123.62 | -0.22% | |
| 123.96 | 126.07 | 123.52 | 123.89 | -0.09% | |
| 124.48 | 125.52 | 123.74 | 124.00 | -0.97% | |
| 128.54 | 128.89 | 124.40 | 125.21 | -1.11% | |
| 127.80 | 130.00 | 125.08 | 126.61 | -2.43% | |
| 128.95 | 131.59 | 128.95 | 129.76 | -0.06% | |
| 132.42 | 133.11 | 125.95 | 129.84 | -3.39% | |
| 133.61 | 137.00 | 133.59 | 134.39 | -0.43% | |
| 133.75 | 135.23 | 131.80 | 134.97 | +0.38% | |
| 136.27 | 136.70 | 133.56 | 134.46 | -0.33% | |
| 132.98 | 136.82 | 132.60 | 134.91 | +2.18% | |
| 130.47 | 132.85 | 130.11 | 132.03 | +1.78% | |
| 128.49 | 131.69 | 125.16 | 129.72 | +0.78% | |
| 125.41 | 129.00 | 124.30 | 128.71 | +2.89% | |
| 125.51 | 126.31 | 123.75 | 125.10 | -1.33% | |
| 126.15 | 129.00 | 126.08 | 126.78 | +1.09% | |
| 127.66 | 129.54 | 124.44 | 125.41 | -0.29% | |
| 126.28 | 129.00 | 125.61 | 125.77 | +0.52% | |
| 128.50 | 129.90 | 125.04 | 125.12 | -3.25% | |
| 131.80 | 133.27 | 128.48 | 129.32 | -1.95% | |
| 139.23 | 140.21 | 131.87 | 131.89 | -5.42% | |
| 137.92 | 141.45 | 135.58 | 139.45 | +1.04% | |
| 138.20 | 142.03 | 137.61 | 138.02 | +1.10% | |
| 131.46 | 137.91 | 131.17 | 136.52 | +3.98% | |
| 124.20 | 133.50 | 122.00 | 131.29 | +12.75% | |
| 115.45 | 118.54 | 113.67 | 116.44 | +0.87% | |
| 119.18 | 119.29 | 115.00 | 115.44 | -2.25% | |
| 118.85 | 119.77 | 114.13 | 118.10 | -1.08% | |
| 128.66 | 129.49 | 118.84 | 119.39 | -7.51% | |
| 132.34 | 132.34 | 127.90 | 129.08 | -2.18% | |
| 130.56 | 133.54 | 129.77 | 131.96 | +1.38% | |
| 130.24 | 132.13 | 129.74 | 130.17 | -0.56% | |
| 131.21 | 132.42 | 129.32 | 130.90 | -0.35% | |
| 133.42 | 133.87 | 130.67 | 131.36 | -0.96% | |
| 134.57 | 138.04 | 132.17 | 132.63 | -0.76% | |
| 131.52 | 133.80 | 130.87 | 133.64 | +1.07% | |
| 130.71 | 134.71 | 130.71 | 132.23 | +2.84% | |
| 129.46 | 129.93 | 127.35 | 128.58 | -1.21% | |
| 131.46 | 131.46 | 128.96 | 130.15 | -1.07% | |
| 131.04 | 132.89 | 130.00 | 131.56 | +0.64% | |
| 127.47 | 131.27 | 126.50 | 130.72 | +1.69% | |
| 130.35 | 130.78 | 128.35 | 128.55 | -0.54% | |
| 129.93 | 132.39 | 128.97 | 129.25 | -0.78% | |
| 129.71 | 132.15 | 127.01 | 130.27 | +3.89% | |
| 124.79 | 125.78 | 123.15 | 125.39 | +0.26% | |
| 124.15 | 125.31 | 123.49 | 125.07 | -0.06% | |
| 126.14 | 129.29 | 123.88 | 125.15 | -2.81% | |
| 129.40 | 130.78 | 127.92 | 128.77 | +0.70% | |
| 125.78 | 129.27 | 122.66 | 127.87 | +4.14% | |
| 124.59 | 127.26 | 121.92 | 122.79 | -0.57% | |
| 129.28 | 130.60 | 123.41 | 123.50 | -5.72% | |
| 131.70 | 136.30 | 130.03 | 130.99 | -0.41% | |
| 128.59 | 132.96 | 128.14 | 131.53 | +3.84% | |
| 126.42 | 128.62 | 124.17 | 126.67 | -0.97% | |
| 130.40 | 132.66 | 127.91 | 127.91 | +0.72% | |
| 133.09 | 133.09 | 125.45 | 127.00 | -2.47% | |
| 128.40 | 131.91 | 126.27 | 130.22 | +0.07% | |
| 133.70 | 133.98 | 129.95 | 130.13 | -3.26% | |
| 129.97 | 134.77 | 129.97 | 134.51 | +4.20% | |
| 130.89 | 132.99 | 128.79 | 129.09 | -0.42% | |
| 136.42 | 136.42 | 128.66 | 129.64 | -4.16% | |
| 139.80 | 141.94 | 135.11 | 135.27 | -4.76% | |
| 141.16 | 142.14 | 138.15 | 142.03 | +0.72% | |
| 149.74 | 149.74 | 140.29 | 141.01 | -5.89% | |
| 148.23 | 150.89 | 144.92 | 149.83 | +0.72% | |
| 148.45 | 150.22 | 145.97 | 148.76 | -2.61% | |
| 152.00 | 155.06 | 149.46 | 152.75 | -1.40% | |
| 153.50 | 155.25 | 151.81 | 154.92 | +1.21% | |
| 150.51 | 153.14 | 147.83 | 153.07 | -0.85% | |
| 151.39 | 155.00 | 150.36 | 154.39 | +0.25% | |
| 155.73 | 156.80 | 153.31 | 154.00 | -2.30% | |
| 157.26 | 159.57 | 154.36 | 157.62 | +0.53% | |
| 163.79 | 165.64 | 154.94 | 156.79 | -4.31% | |
| 162.35 | 168.99 | 157.73 | 163.86 | +0.28% | |
| 163.54 | 166.16 | 161.46 | 163.40 | -0.92% | |
| 162.31 | 165.92 | 162.11 | 164.91 | +1.43% | |
| 162.21 | 163.83 | 161.55 | 162.58 | -0.29% | |
| 163.59 | 166.00 | 162.58 | 163.05 | -0.13% | |
| 164.13 | 164.55 | 160.14 | 163.26 | -0.29% | |
| 163.65 | 166.12 | 162.86 | 163.74 | +0.23% | |
| 167.00 | 169.35 | 162.31 | 163.36 | -1.21% | |
| 167.36 | 169.76 | 163.54 | 165.36 | -0.39% | |
| 167.07 | 167.65 | 164.95 | 166.00 | -0.25% | |
| 167.80 | 170.19 | 166.24 | 166.41 | -1.27% | |
| 163.83 | 169.72 | 163.83 | 168.55 | +3.46% | |
| 165.82 | 167.15 | 162.16 | 162.92 | -1.52% | |
| 163.00 | 167.00 | 161.95 | 165.43 | +2.21% | |
| 164.27 | 165.55 | 159.56 | 161.86 | -0.91% | |
| 157.66 | 163.88 | 157.46 | 163.35 | +3.84% | |
| 156.92 | 159.50 | 154.12 | 157.31 | -0.78% | |
| 159.38 | 159.38 | 155.47 | 158.55 | +0.70% | |
| 154.53 | 158.51 | 152.89 | 157.45 | +1.52% | |
| 156.29 | 156.37 | 154.01 | 155.09 | -0.30% | |
| 154.33 | 155.87 | 152.80 | 155.55 | +0.86% | |
| 157.26 | 157.26 | 152.43 | 154.23 | -2.03% | |
| 158.43 | 159.04 | 156.48 | 157.42 | -0.45% | |
| 153.24 | 158.51 | 153.24 | 158.13 | +3.11% | |
| 155.45 | 157.33 | 152.18 | 153.36 | -3.47% | |
| 158.50 | 160.08 | 158.05 | 158.88 | -0.12% | |
| 156.72 | 160.40 | 156.41 | 159.07 | +2.06% | |
| 156.62 | 157.01 | 154.58 | 155.86 | -0.28% | |
| 155.11 | 158.14 | 154.99 | 156.29 | +0.78% | |
| 154.61 | 155.92 | 153.29 | 155.08 | -0.62% | |
| 159.48 | 160.84 | 155.07 | 156.04 | -2.21% | |
| 158.17 | 160.47 | 158.17 | 159.56 | +0.79% | |
| 154.15 | 158.83 | 153.21 | 158.31 | +2.69% | |
| 150.00 | 154.50 | 149.05 | 154.17 | +0.85% | |
| 149.90 | 155.39 | 149.90 | 152.87 | +1.51% | |
| 151.14 | 152.05 | 149.09 | 150.59 | -0.05% | |
| 153.86 | 154.13 | 150.58 | 150.67 | -1.78% | |
| 155.32 | 156.10 | 153.09 | 153.40 | -1.27% | |
| 154.95 | 156.10 | 153.16 | 155.37 | +0.21% | |
| 154.32 | 155.36 | 150.71 | 155.05 | -0.04% | |
| 155.25 | 156.11 | 154.65 | 155.11 | +0.08% | |
| 155.38 | 157.22 | 154.86 | 154.99 | -0.40% | |
| 154.49 | 156.58 | 154.11 | 155.62 | +0.80% | |
| 151.31 | 154.54 | 151.31 | 154.39 | +1.70% | |
| 152.89 | 154.83 | 151.20 | 151.81 | -0.12% | |
| 151.72 | 155.99 | 151.51 | 152.00 | -0.48% | |
| 155.40 | 155.84 | 152.33 | 152.74 | -1.55% | |
| 155.50 | 155.90 | 154.08 | 155.14 | +0.35% | |
| 155.38 | 155.54 | 153.14 | 154.60 | -0.61% | |
| 153.80 | 156.46 | 152.50 | 155.55 | +1.14% | |
| 142.00 | 154.65 | 141.40 | 153.80 | +11.60% | |
| 139.55 | 140.86 | 136.92 | 137.81 | -1.03% | |
| 140.73 | 142.57 | 139.08 | 139.25 | -1.24% | |
| 141.73 | 142.30 | 139.66 | 141.00 | -0.18% | |
| 142.87 | 143.71 | 141.04 | 141.25 | -1.13% | |
| 140.39 | 143.38 | 138.33 | 142.87 | +2.04% | |
| 139.88 | 140.94 | 138.72 | 140.01 | -0.09% | |
| 139.83 | 141.73 | 138.86 | 140.13 | -0.28% | |
| 142.02 | 142.20 | 140.06 | 140.53 | -0.45% | |
| 141.83 | 142.75 | 141.00 | 141.16 | -1.07% | |
| 140.30 | 143.29 | 137.81 | 142.69 | +2.59% | |
| 137.45 | 141.31 | 135.27 | 139.09 | +0.09% | |
| 133.23 | 139.34 | 133.18 | 138.97 | +5.07% | |
| 134.05 | 136.20 | 130.76 | 132.27 | -0.22% | |
| 135.63 | 137.00 | 132.51 | 132.56 | -2.49% | |
| 135.32 | 137.65 | 133.86 | 135.95 | +0.15% | |
| 134.43 | 137.83 | 134.22 | 135.75 | +0.78% | |
| 135.22 | 136.94 | 132.82 | 134.70 | -2.06% | |
| 139.21 | 141.00 | 136.53 | 137.53 | -2.32% | |
| 141.88 | 144.85 | 140.69 | 140.80 | -0.94% | |
| 142.25 | 143.21 | 141.04 | 142.14 | -0.07% | |
| 142.30 | 143.00 | 139.50 | 142.24 | +0.67% | |
| 139.52 | 142.00 | 139.12 | 141.30 | +0.59% | |
| 141.00 | 141.75 | 135.86 | 140.47 | -0.59% | |
| 140.49 | 142.55 | 138.00 | 141.31 | +2.10% | |
| 132.87 | 142.71 | 131.49 | 138.41 | +11.07% | |
| 126.66 | 127.22 | 123.80 | 124.62 | -1.17% | |
| 123.49 | 126.41 | 122.35 | 126.10 | +1.73% | |
| 125.21 | 126.36 | 123.33 | 123.96 | -1.15% | |
| 127.79 | 129.02 | 124.64 | 125.40 | -1.77% | |
| 128.26 | 129.11 | 126.74 | 127.66 | -0.81% | |
| 130.15 | 130.47 | 128.11 | 128.70 | -1.13% | |
| 131.38 | 131.60 | 129.48 | 130.17 | +0.19% | |
| 129.16 | 131.17 | 128.86 | 129.92 | +0.43% | |
| 133.12 | 133.39 | 129.02 | 129.37 | -2.90% | |
| 131.69 | 135.73 | 130.57 | 133.23 | +1.08% | |
| 132.36 | 133.50 | 130.39 | 131.80 | +0.33% | |
| 134.03 | 136.00 | 130.09 | 131.37 | -2.28% | |
| 137.45 | 138.09 | 134.19 | 134.44 | -1.69% | |
| 141.18 | 142.00 | 136.67 | 136.75 | -2.89% | |
| 137.01 | 141.10 | 137.01 | 140.82 | +1.40% | |
| 137.13 | 140.04 | 136.81 | 138.88 | +2.74% | |
| 141.41 | 142.24 | 134.91 | 135.17 | -4.16% | |
| 145.97 | 145.97 | 140.05 | 141.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JBTM chart for longer ranges.