JBT Marel Corporation (ICE:JBTM)
Iceland
· Delayed Price · Currency is ISK 19,200
+400 (2.13%)
At close: Mar 5, 2026
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19,100.00 | 19,200.00 | 19,050.00 | 19,200.00 | 19,200.00 | 2.13% | 782 |
| Mar 4, 2026 | 18,900.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1.90% | 4,302 |
| Mar 3, 2026 | 18,800.00 | 18,800.00 | 18,200.00 | 18,450.00 | 18,450.00 | -1.86% | 1,693 |
| Mar 2, 2026 | 18,700.00 | 18,800.00 | 18,300.00 | 18,800.00 | 18,800.00 | 0.53% | 2,689 |
| Feb 27, 2026 | 19,100.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.09% | 2,902 |
| Feb 26, 2026 | 18,900.00 | 19,200.00 | 18,900.00 | 19,100.00 | 19,100.00 | - | 1,223 |
| Feb 25, 2026 | 20,000.00 | 20,000.00 | 18,900.00 | 19,100.00 | 19,100.00 | -2.05% | 12,323 |
| Feb 24, 2026 | 20,200.00 | 20,400.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.99% | 8,279 |
| Feb 23, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 1,464 |
| Feb 20, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.75% | 316 |
| Feb 19, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.74% | 23 |
| Feb 18, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.25% | 11,123 |
| Feb 17, 2026 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 600 |
| Feb 16, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 18 |
| Feb 13, 2026 | 19,800.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -1.96% | 608 |
| Feb 12, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 82 |
| Feb 11, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 7,225 |
| Feb 10, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.97% | 26 |
| Feb 9, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3.00% | 1,000 |
| Feb 6, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 594 |
| Feb 5, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,786 |
| Feb 4, 2026 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 9,855 |
| Feb 3, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.02% | 2,297 |
| Feb 2, 2026 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 19,700.00 | 3.14% | 4,335 |
| Jan 30, 2026 | 19,300.00 | 19,300.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.53% | 873 |
| Jan 29, 2026 | 18,900.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 2.70% | 1,401 |
| Jan 28, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 809 |
| Jan 27, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 849 |
| Jan 26, 2026 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 179 |
| Jan 23, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.27% | 772 |
| Jan 22, 2026 | 19,600.00 | 19,900.00 | 19,600.00 | 19,650.00 | 19,650.00 | 0.77% | 5,513 |
| Jan 21, 2026 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.04% | 1,552 |
| Jan 20, 2026 | 19,700.00 | 19,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.77% | 1,274 |
| Jan 19, 2026 | 20,200.00 | 20,200.00 | 19,700.00 | 19,850.00 | 19,850.00 | -0.75% | 71 |
| Jan 16, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.04% | 1,550 |
| Jan 15, 2026 | 19,400.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | -1.01% | 3,538 |
| Jan 13, 2026 | 19,700.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1.02% | 260 |
| Jan 12, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.00% | 33 |
| Jan 9, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 10,649 |
| Jan 8, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.83% | 11,500 |
| Jan 7, 2026 | 19,100.00 | 19,450.00 | 19,100.00 | 19,450.00 | 19,450.00 | 2.10% | 1,127 |
| Jan 6, 2026 | 19,400.00 | 19,400.00 | 19,000.00 | 19,050.00 | 19,050.00 | -0.26% | 1,554 |
| Jan 5, 2026 | 18,800.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 2,345 |
| Jan 2, 2026 | 19,000.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 3,062 |
| Dec 30, 2025 | 19,300.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 335 |
| Dec 23, 2025 | 19,450.00 | 19,500.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.56% | 704 |
| Dec 22, 2025 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 190 |
| Dec 19, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.29% | 50 |
| Dec 18, 2025 | 19,200.00 | 19,350.00 | 19,200.00 | 19,350.00 | 19,350.00 | -0.77% | 10,000 |
| Dec 17, 2025 | 19,300.00 | 19,500.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.52% | 8,744 |
| Dec 16, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 40 |
| Dec 15, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.52% | 1,751 |
| Dec 12, 2025 | 19,700.00 | 19,800.00 | 19,400.00 | 19,400.00 | 19,400.00 | - | 11,352 |
| Dec 11, 2025 | 19,400.00 | 19,400.00 | 19,100.00 | 19,400.00 | 19,387.21 | 3.19% | 8,194 |
| Dec 10, 2025 | 17,600.00 | 18,800.00 | 17,600.00 | 18,800.00 | 18,787.60 | 6.21% | 6,969 |
| Dec 9, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,688.33 | -1.67% | 427 |
| Dec 8, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 17,988.13 | - | 3,057 |
| Dec 5, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,988.13 | - | 1,016 |
| Dec 4, 2025 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 17,988.13 | - | 4,035 |
| Dec 3, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 17,988.13 | 0.56% | 1,312 |
| Dec 2, 2025 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 17,888.20 | 0.56% | 1,527 |
| Dec 1, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,788.26 | -1.11% | 5,584 |
| Nov 28, 2025 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 17,988.13 | 1.12% | 30,265 |
| Nov 27, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,788.26 | -1.11% | 10,272 |
| Nov 26, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 18,000.00 | 17,988.13 | 1.12% | 14,915 |
| Nov 25, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,788.26 | 0.56% | 9,088 |
| Nov 24, 2025 | 17,500.00 | 17,700.00 | 17,300.00 | 17,700.00 | 17,688.33 | 4.12% | 1,248 |
| Nov 21, 2025 | 16,700.00 | 17,100.00 | 16,700.00 | 17,000.00 | 16,988.79 | 1.19% | 5,543 |
| Nov 20, 2025 | 16,950.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,788.92 | -2.33% | 5,162 |
| Nov 19, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,188.66 | 0.88% | 439 |
| Nov 18, 2025 | 17,000.00 | 17,050.00 | 17,000.00 | 17,050.00 | 17,038.76 | -0.87% | 8,121 |
| Nov 17, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,188.66 | 0.58% | 546 |
| Nov 14, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,088.72 | -3.93% | 1,050 |
| Nov 13, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,788.26 | -2.73% | 7,543 |
| Nov 12, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,287.93 | 1.67% | 23,637 |
| Nov 11, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 18,000.00 | 17,988.13 | 0.56% | 3,975 |
| Nov 10, 2025 | 17,700.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,888.20 | 0.56% | 4,389 |
| Nov 7, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,788.26 | 2.89% | 18,309 |
| Nov 6, 2025 | 18,000.00 | 18,000.00 | 17,300.00 | 17,300.00 | 17,288.59 | -2.26% | 21,068 |
| Nov 5, 2025 | 17,400.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,688.33 | 0.57% | 16,823 |
| Nov 4, 2025 | 15,900.00 | 17,600.00 | 15,900.00 | 17,600.00 | 17,588.39 | 13.55% | 14,861 |
| Nov 3, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,489.78 | - | 1,916 |
| Oct 31, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,489.78 | -0.64% | 127 |
| Oct 30, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,589.71 | -0.64% | 4,505 |
| Oct 29, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,689.65 | - | 9,000 |
| Oct 28, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,689.65 | -0.63% | 3,316 |
| Oct 27, 2025 | 15,900.00 | 15,950.00 | 15,800.00 | 15,800.00 | 15,789.58 | -0.63% | 5,110 |
| Oct 23, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,889.52 | -0.63% | 2,029 |
| Oct 22, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,989.45 | -1.84% | 300 |
| Oct 21, 2025 | 15,800.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,289.25 | 1.88% | 4,346 |
| Oct 20, 2025 | 15,800.00 | 16,100.00 | 15,800.00 | 16,000.00 | 15,989.45 | -0.62% | 4,791 |
| Oct 17, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,089.38 | -2.42% | 3,007 |
| Oct 16, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 16,489.12 | -3.51% | 2,500 |
| Oct 15, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,088.72 | 1.18% | 4,266 |
| Oct 14, 2025 | 16,800.00 | 16,900.00 | 16,750.00 | 16,900.00 | 16,888.86 | 1.20% | 2,529 |
| Oct 13, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,688.99 | -2.34% | 3,365 |
| Oct 10, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,088.72 | -3.39% | 3,500 |
| Oct 9, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,688.33 | 0.57% | 13,737 |
| Oct 8, 2025 | 17,600.00 | 17,700.00 | 17,500.00 | 17,600.00 | 17,588.39 | -0.56% | 3,965 |
| Oct 7, 2025 | 17,800.00 | 17,800.00 | 17,600.00 | 17,700.00 | 17,688.33 | 0.57% | 3,054 |