JBT Marel Corporation (ICE:JBTM)
Iceland
· Delayed Price · Currency is ISK 18,000
0.00 (0.00%)
At close: Dec 5, 2025
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 1,016 |
| Dec 4, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 4,035 |
| Dec 3, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.56% | 1,312 |
| Dec 2, 2025 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,900.00 | 0.56% | 1,527 |
| Dec 1, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 5,584 |
| Nov 28, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 30,265 |
| Nov 27, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 10,272 |
| Nov 26, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 1.12% | 14,915 |
| Nov 25, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | 0.56% | 9,088 |
| Nov 24, 2025 | 17,500.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,700.00 | 4.12% | 1,248 |
| Nov 21, 2025 | 16,700.00 | 17,100.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 5,543 |
| Nov 20, 2025 | 16,950.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 5,162 |
| Nov 19, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.88% | 439 |
| Nov 18, 2025 | 17,000.00 | 17,050.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.87% | 8,121 |
| Nov 17, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 546 |
| Nov 14, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.93% | 1,050 |
| Nov 13, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.73% | 7,543 |
| Nov 12, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.67% | 23,637 |
| Nov 11, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 0.56% | 3,975 |
| Nov 10, 2025 | 17,700.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.56% | 4,389 |
| Nov 7, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,800.00 | 2.89% | 18,309 |
| Nov 6, 2025 | 18,000.00 | 18,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | -2.26% | 21,068 |
| Nov 5, 2025 | 17,400.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | 0.57% | 16,823 |
| Nov 4, 2025 | 15,900.00 | 17,600.00 | 15,900.00 | 17,600.00 | 17,600.00 | 13.55% | 14,861 |
| Nov 3, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,916 |
| Oct 31, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 127 |
| Oct 30, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 4,505 |
| Oct 29, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 9,000 |
| Oct 28, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 3,316 |
| Oct 27, 2025 | 15,900.00 | 15,950.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 5,110 |
| Oct 23, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.63% | 2,029 |
| Oct 22, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 300 |
| Oct 21, 2025 | 15,800.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | 1.88% | 4,346 |
| Oct 20, 2025 | 15,800.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.62% | 4,791 |
| Oct 17, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -2.42% | 3,007 |
| Oct 16, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.51% | 2,500 |
| Oct 15, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1.18% | 4,266 |
| Oct 14, 2025 | 16,800.00 | 16,900.00 | 16,750.00 | 16,900.00 | 16,900.00 | 1.20% | 2,529 |
| Oct 13, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.34% | 3,365 |
| Oct 10, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.39% | 3,500 |
| Oct 9, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 13,737 |
| Oct 8, 2025 | 17,600.00 | 17,700.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.56% | 3,965 |
| Oct 7, 2025 | 17,800.00 | 17,800.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.57% | 3,054 |
| Oct 6, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | 1.15% | 3,066 |
| Oct 3, 2025 | 17,150.00 | 17,600.00 | 17,150.00 | 17,400.00 | 17,400.00 | 1.75% | 7,525 |
| Oct 2, 2025 | 16,900.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1.18% | 10,062 |
| Oct 1, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | - | 1,693 |
| Sep 30, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2.42% | 3,000 |
| Sep 29, 2025 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | - | 480 |
| Sep 26, 2025 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1.85% | 6,352 |
| Sep 25, 2025 | 16,150.00 | 16,200.00 | 16,150.00 | 16,200.00 | 16,200.00 | - | 14,000 |
| Sep 23, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 111 |
| Sep 19, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 6 |
| Sep 18, 2025 | 16,400.00 | 16,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.31% | 15,460 |
| Sep 17, 2025 | 16,350.00 | 16,400.00 | 16,300.00 | 16,350.00 | 16,350.00 | -2.68% | 9,161 |
| Sep 15, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 1,299 |
| Sep 11, 2025 | 16,700.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.76% | 2,520 |
| Sep 10, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 3,184 |
| Sep 8, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 1.17% | 1,600 |
| Sep 5, 2025 | 17,400.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 6,003 |
| Sep 4, 2025 | 17,350.00 | 17,500.00 | 17,200.00 | 17,500.00 | 17,500.00 | 1.74% | 12,560 |
| Sep 3, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 3,485 |
| Sep 2, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 18,065 |
| Sep 1, 2025 | 17,500.00 | 17,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.29% | 228 |
| Aug 29, 2025 | 17,400.00 | 17,450.00 | 17,400.00 | 17,450.00 | 17,450.00 | -0.29% | 4,789 |
| Aug 28, 2025 | 17,700.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.13% | 662 |
| Aug 27, 2025 | 18,100.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.67% | 4,100 |
| Aug 26, 2025 | 17,700.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | 0.56% | 1,877 |
| Aug 25, 2025 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 368 |
| Aug 22, 2025 | 17,300.00 | 17,900.00 | 17,300.00 | 17,900.00 | 17,900.00 | 4.68% | 6,883 |
| Aug 21, 2025 | 16,900.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1.18% | 3,973 |
| Aug 20, 2025 | 17,200.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | -2.31% | 1,035 |
| Aug 19, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 2,255 |
| Aug 18, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 1,013 |
| Aug 15, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 7,209 |
| Aug 14, 2025 | 17,600.00 | 17,600.00 | 17,200.00 | 17,200.00 | 17,187.73 | -1.15% | 1,539 |
| Aug 13, 2025 | 17,300.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,387.58 | 3.26% | 4,832 |
| Aug 12, 2025 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,837.98 | 0.30% | 8,000 |
| Aug 11, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,788.01 | 1.20% | 65 |
| Aug 8, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,588.15 | -0.60% | 50 |
| Aug 7, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,688.08 | - | 11,500 |
| Aug 6, 2025 | 17,600.00 | 17,600.00 | 16,700.00 | 16,700.00 | 16,688.08 | -3.47% | 9,112 |
| Aug 5, 2025 | 16,400.00 | 17,600.00 | 16,400.00 | 17,300.00 | 17,287.65 | 6.13% | 25,606 |
| Aug 1, 2025 | 16,700.00 | 16,700.00 | 16,300.00 | 16,300.00 | 16,288.37 | -3.26% | 3,684 |
| Jul 31, 2025 | 16,800.00 | 17,100.00 | 16,800.00 | 16,850.00 | 16,837.98 | 0.30% | 1,685 |
| Jul 30, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,788.01 | -0.59% | 4,503 |
| Jul 29, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,887.94 | 0.60% | 10,681 |
| Jul 28, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,788.01 | 2.44% | 2,991 |
| Jul 25, 2025 | 16,400.00 | 16,400.00 | 16,300.00 | 16,400.00 | 16,388.30 | 1.23% | 1,324 |
| Jul 24, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,188.44 | 0.62% | 836 |
| Jul 23, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,088.51 | - | 13,631 |
| Jul 21, 2025 | 15,900.00 | 16,100.00 | 15,900.00 | 16,100.00 | 16,088.51 | -1.23% | 106 |
| Jul 18, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,288.37 | 0.62% | 1,625 |
| Jul 17, 2025 | 16,100.00 | 16,200.00 | 16,100.00 | 16,200.00 | 16,188.44 | 3.85% | 12,643 |
| Jul 16, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,588.87 | -1.27% | 180 |
| Jul 15, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,788.73 | -1.25% | 23,214 |
| Jul 14, 2025 | 15,900.00 | 16,100.00 | 15,900.00 | 16,000.00 | 15,988.58 | 0.47% | 2,362 |
| Jul 11, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 15,925.00 | 15,913.64 | -1.70% | 8,940 |
| Jul 10, 2025 | 15,500.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,188.44 | 4.52% | 22,410 |
| Jul 9, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,488.94 | 1.31% | 23,234 |