JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 18,800
+100 (0.53%)
At close: Mar 2, 2026
JBT Marel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18,800.00 | 18,800.00 | 18,200.00 | 18,450.00 | 18,450.00 | -1.86% | 1,693 |
| Mar 2, 2026 | 18,700.00 | 18,800.00 | 18,300.00 | 18,800.00 | 18,800.00 | 0.53% | 2,689 |
| Feb 27, 2026 | 19,100.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | -2.09% | 2,902 |
| Feb 26, 2026 | 18,900.00 | 19,200.00 | 18,900.00 | 19,100.00 | 19,100.00 | - | 1,223 |
| Feb 25, 2026 | 20,000.00 | 20,000.00 | 18,900.00 | 19,100.00 | 19,100.00 | -2.05% | 12,323 |
| Feb 24, 2026 | 20,200.00 | 20,400.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.99% | 8,279 |
| Feb 23, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.50% | 1,464 |
| Feb 20, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.75% | 316 |
| Feb 19, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.74% | 23 |
| Feb 18, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1.25% | 11,123 |
| Feb 17, 2026 | 20,000.00 | 20,000.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.25% | 600 |
| Feb 16, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 18 |
| Feb 13, 2026 | 19,800.00 | 20,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -1.96% | 608 |
| Feb 12, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 82 |
| Feb 11, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 7,225 |
| Feb 10, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.97% | 26 |
| Feb 9, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3.00% | 1,000 |
| Feb 6, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 594 |
| Feb 5, 2026 | 20,000.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,786 |
| Feb 4, 2026 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 9,855 |
| Feb 3, 2026 | 20,000.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1.02% | 2,297 |
| Feb 2, 2026 | 19,000.00 | 19,700.00 | 19,000.00 | 19,700.00 | 19,700.00 | 3.14% | 4,335 |
| Jan 30, 2026 | 19,300.00 | 19,300.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.53% | 873 |
| Jan 29, 2026 | 18,900.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 2.70% | 1,401 |
| Jan 28, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 809 |
| Jan 27, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 849 |
| Jan 26, 2026 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.06% | 179 |
| Jan 23, 2026 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.27% | 772 |
| Jan 22, 2026 | 19,600.00 | 19,900.00 | 19,600.00 | 19,650.00 | 19,650.00 | 0.77% | 5,513 |
| Jan 21, 2026 | 19,200.00 | 19,500.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.04% | 1,552 |
| Jan 20, 2026 | 19,700.00 | 19,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.77% | 1,274 |
| Jan 19, 2026 | 20,200.00 | 20,200.00 | 19,700.00 | 19,850.00 | 19,850.00 | -0.75% | 71 |
| Jan 16, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.04% | 1,550 |
| Jan 15, 2026 | 19,400.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | -1.01% | 3,538 |
| Jan 13, 2026 | 19,700.00 | 19,800.00 | 19,500.00 | 19,800.00 | 19,800.00 | 1.02% | 260 |
| Jan 12, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | -2.00% | 33 |
| Jan 9, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 10,649 |
| Jan 8, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.83% | 11,500 |
| Jan 7, 2026 | 19,100.00 | 19,450.00 | 19,100.00 | 19,450.00 | 19,450.00 | 2.10% | 1,127 |
| Jan 6, 2026 | 19,400.00 | 19,400.00 | 19,000.00 | 19,050.00 | 19,050.00 | -0.26% | 1,554 |
| Jan 5, 2026 | 18,800.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 2,345 |
| Jan 2, 2026 | 19,000.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 3,062 |
| Dec 30, 2025 | 19,300.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 335 |
| Dec 23, 2025 | 19,450.00 | 19,500.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1.56% | 704 |
| Dec 22, 2025 | 19,100.00 | 19,200.00 | 19,100.00 | 19,200.00 | 19,200.00 | 0.52% | 190 |
| Dec 19, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | -1.29% | 50 |
| Dec 18, 2025 | 19,200.00 | 19,350.00 | 19,200.00 | 19,350.00 | 19,350.00 | -0.77% | 10,000 |
| Dec 17, 2025 | 19,300.00 | 19,500.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.52% | 8,744 |
| Dec 16, 2025 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.51% | 40 |
| Dec 15, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 0.52% | 1,751 |