JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 15,800
-100 (-0.63%)
At close: Oct 27, 2025
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |