JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 19,400
+13 (0.07%)
At close: Dec 12, 2025
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,588.39 | 1.15% | 3,066 |