JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 17,700
+100 (0.57%)
At close: Oct 7, 2025
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 17,287.66 | 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 |