JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 17,000
+200 (1.19%)
At close: Nov 21, 2025
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16,700.00 | 17,100.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 5,543 |
| Nov 20, 2025 | 16,950.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.33% | 5,162 |
| Nov 19, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.88% | 439 |
| Nov 18, 2025 | 17,000.00 | 17,050.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.87% | 8,121 |
| Nov 17, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 546 |
| Nov 14, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.93% | 1,050 |
| Nov 13, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.73% | 7,543 |
| Nov 12, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.67% | 23,637 |
| Nov 11, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 0.56% | 3,975 |
| Nov 10, 2025 | 17,700.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.56% | 4,389 |
| Nov 7, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,800.00 | 2.89% | 18,309 |
| Nov 6, 2025 | 18,000.00 | 18,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | -2.26% | 21,068 |
| Nov 5, 2025 | 17,400.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | 0.57% | 16,823 |
| Nov 4, 2025 | 15,900.00 | 17,600.00 | 15,900.00 | 17,600.00 | 17,600.00 | 13.55% | 14,861 |
| Nov 3, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,916 |
| Oct 31, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.64% | 127 |
| Oct 30, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 4,505 |
| Oct 29, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 9,000 |
| 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 |