JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 17,100
-400 (-2.29%)
At close: Sep 5, 2025
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,288.37 | 0.62% | 1,625 |
| Jul 17, 2025 | 16,100.00 | 16,200.00 | 16,100.00 | 16,200.00 | 16,188.44 | 3.85% | 12,643 |
| Jul 16, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,588.87 | -1.27% | 180 |
| Jul 15, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,788.73 | -1.25% | 23,214 |
| Jul 14, 2025 | 15,900.00 | 16,100.00 | 15,900.00 | 16,000.00 | 15,988.58 | 0.47% | 2,362 |
| Jul 11, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 15,925.00 | 15,913.64 | -1.70% | 8,940 |
| Jul 10, 2025 | 15,500.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,188.44 | 4.52% | 22,410 |
| Jul 9, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,488.94 | 1.31% | 23,234 |
| Jul 8, 2025 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,289.08 | 0.66% | 26,377 |
| Jul 7, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,189.15 | 0.66% | 187 |
| Jul 4, 2025 | 15,100.00 | 15,400.00 | 15,100.00 | 15,100.00 | 15,089.23 | -1.31% | 132 |
| Jul 3, 2025 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,289.08 | 1.32% | 9,317 |
| Jul 2, 2025 | 14,700.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,089.23 | 4.14% | 2,175 |
| Jul 1, 2025 | 14,300.00 | 14,600.00 | 14,300.00 | 14,500.00 | 14,489.65 | - | 27,731 |
| Jun 30, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,489.65 | -0.34% | 37,500 |
| Jun 27, 2025 | 14,550.00 | 14,550.00 | 14,500.00 | 14,550.00 | 14,539.62 | 1.75% | 13,539 |
| Jun 26, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,289.80 | -0.69% | 7,011 |