NYSE · JBTM · stock
JBT MAREL Corp (JBTM) stock price history
Every NYSE trading session of JBT MAREL Corp from Jul 22, 2008 to Sep 28, 2026: 4,575 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JBTM adjusted close, 2008 to 2026
- $170.78
- All time high, 2021
- $169.95
- 52 week high, $109.22 low
- 4,575
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
JBTM key facts
- JBT MAREL Corp (JBTM) closed at $111.15 on Sep 28, 2026 on NYSE.
- JBTM's all time high close is $170.78, set on Nov 19, 2021; its all time low close is $5.04 on Nov 20, 2008.
- JBTM's 52 week range is $109.22 to $169.95.
- JBTM returned -18.9% over the year to Sep 28, 2026 and -25.9% over five years.
- Over ten years JBTM returned +66%, +5.2% a year compounded.
- JBTM's deepest drawdown was -59.3% from Jul 31, 2008 to Nov 20, 2008.
- DataCedar holds 4,575 daily sessions of JBTM history from Jul 22, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JBTM price chart, 2008 to 2026
JBTM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -20.2% |
| 6 months | -9.9% |
| Year to date | -27.4% |
| 1 year | -18.9% |
| 3 years | +6.4% |
| 5 years | -25.9% |
| 10 years | +66.0% |
| Since Jul 22, 2008 | +864.6% |
| Compound annual growth, 18.2 years | +13.3% |
JBTM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $170.78 on Nov 19, 2021
- All time low close
- $5.04 on Nov 20, 2008
- 52 week high
- $169.95 on Feb 9, 2026
- 52 week low
- $109.22 on Sep 18, 2026
- Deepest drawdown
- -59.3% from Jul 31, 2008 to Nov 20, 2008, recovered May 29, 2009
- Best single session
- +24.9% on Nov 21, 2008
- Worst single session
- -26.2% on Nov 20, 2008
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2008
- 9.6×
- Best calendar year
- 2009, +113%
- Worst calendar year
- 2022, -40%
JBTM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 22, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $150.92 | $169.95 | $109.22 | $111.15 | -26.1% | 104M | 185 |
| 2025 | $127.43 | $157.00 | $89.75 | $150.45 | +18.9% | 136.8M | 250 |
| 2024 | $97.93 | $132.10 | $82.21 | $126.54 | +28.3% | 78.2M | 252 |
| 2023 | $91.58 | $124.60 | $89.20 | $98.62 | +9.3% | 39.3M | 250 |
| 2022 | $151.25 | $160.72 | $80.52 | $90.23 | -40.3% | 50M | 251 |
| 2021 | $112.67 | $174.66 | $108.48 | $151.15 | +35.2% | 42.4M | 252 |
| 2020 | $111.43 | $127.22 | $54.97 | $111.76 | +1.5% | 51.7M | 253 |
| 2019 | $68.62 | $124.84 | $66.27 | $110.11 | +57.5% | 45.5M | 252 |
| 2018 | $108.43 | $120.47 | $64.53 | $69.92 | -34.9% | 53.2M | 251 |
| 2017 | $84.07 | $116.76 | $77.98 | $107.41 | +29.5% | 44.4M | 251 |
| 2016 | $47.24 | $90.19 | $39.67 | $82.96 | +73.5% | 49.3M | 252 |
| 2015 | $31.51 | $49.15 | $28.21 | $47.80 | +53.1% | 30.3M | 252 |
| 2014 | $27.51 | $32.29 | $24.10 | $31.22 | +13.4% | 33.2M | 252 |
| 2013 | $16.69 | $28.16 | $16.44 | $27.53 | +67.5% | 29.9M | 252 |
| 2012 | $14.37 | $16.53 | $11.70 | $16.43 | +17.7% | 31.4M | 250 |
| 2011 | $18.14 | $18.82 | $11.90 | $13.96 | -22.4% | 34.3M | 252 |
| 2010 | $15.16 | $18.92 | $12.70 | $17.98 | +20.3% | 30.7M | 252 |
| 2009 | $7.13 | $16.84 | $6.93 | $14.94 | +112.5% | 54.5M | 252 |
| 2008 | $11.52 | $12.96 | $5.03 | $7.03 | n/a | 48M | 114 |
JBTM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $111.15 | -4.9% |
| August 2026 | $116.87 | -15.6% |
| July 2026 | $138.47 | -4.5% |
| June 2026 | $145.00 | +7.9% |
| May 2026 | $134.39 | +13.9% |
| April 2026 | $118.01 | -7.6% |
| March 2026 | $127.77 | -16.9% |
| February 2026 | $153.78 | -2.1% |
| January 2026 | $157.09 | +4.4% |
| December 2025 | $150.45 | +7.3% |
| November 2025 | $140.24 | +11.4% |
| October 2025 | $125.84 | -10.2% |
About the JBTM data
Daily bars. 4,575 sessions from Jul 22, 2008 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JBTM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
JBTM share price history
