JBT Marel Corporation (ICE:JBTM)
Iceland
· Delayed Price · Currency is ISK 15,900
-150 (-0.93%)
At close: Apr 28, 2026
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | -2.13% | 40 |
| Apr 22, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 12 |
| Apr 21, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 3.14% | 129 |
| Apr 20, 2026 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 1,234 |
| Apr 17, 2026 | 15,900.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 1,267 |
| Apr 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 30 |
| Apr 15, 2026 | 15,800.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1.27% | 81 |
| Apr 13, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 33 |
| Apr 10, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.31% | 32 |
| Apr 9, 2026 | 16,000.00 | 16,050.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.31% | 623 |
| Apr 8, 2026 | 15,900.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 4.58% | 4,635 |
| Apr 7, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -5.56% | 407 |
| Apr 1, 2026 | 15,700.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 4.18% | 1,967 |
| Mar 31, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.97% | 8,939 |
| Mar 30, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.91% | 198 |
| Mar 27, 2026 | 16,200.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | -6.55% | 428 |
| Mar 26, 2026 | 16,100.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 4.35% | 1,532 |
| Mar 25, 2026 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 5.23% | 873 |
| Mar 24, 2026 | 15,800.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -4.97% | 2,282 |
| Mar 23, 2026 | 15,575.00 | 16,300.00 | 15,575.00 | 16,100.00 | 16,100.00 | -0.62% | 1,656 |
| Mar 20, 2026 | 15,900.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2.53% | 1,295 |
| Mar 19, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | -3.07% | 287 |
| Mar 18, 2026 | 16,400.00 | 16,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.10% | 550 |
| Mar 17, 2026 | 16,150.00 | 16,650.00 | 16,150.00 | 16,650.00 | 16,650.00 | 0.91% | 463 |
| Mar 16, 2026 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.60% | 30 |
| Mar 13, 2026 | 17,200.00 | 17,300.00 | 16,600.00 | 16,600.00 | 16,600.00 | -5.14% | 7,115 |
| Mar 12, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.28% | 238 |
| Mar 11, 2026 | 17,700.00 | 17,700.00 | 17,550.00 | 17,550.00 | 17,550.00 | -3.57% | 1,072 |
| Mar 9, 2026 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 500 |
| Mar 6, 2026 | 18,700.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | -4.17% | 1,617 |
| 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 |