JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 16,400
-1,000 (-5.75%)
At close: Aug 4, 2026
ICE:JBTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 17,400.00 | 17,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | -5.75% | 2,247 |
| Jul 31, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1.75% | 39 |
| Jul 30, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 698 |
| Jul 29, 2026 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 336 |
| Jul 28, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 2.03% | 141 |
| Jul 27, 2026 | 17,300.00 | 17,300.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.29% | 15 |
| Jul 24, 2026 | 16,900.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.18% | 356 |
| Jul 23, 2026 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 1.19% | 886 |
| Jul 22, 2026 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | 1.20% | 810 |
| Jul 21, 2026 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 1,006 |
| Jul 20, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.75% | 259 |
| Jul 17, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 60 |
| Jul 15, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.57% | 627 |
| Jul 14, 2026 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 1.74% | 148 |
| Jul 10, 2026 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 108 |
| Jul 9, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 30 |
| Jul 8, 2026 | 17,800.00 | 17,800.00 | 17,200.00 | 17,200.00 | 17,200.00 | -3.37% | 2,141 |
| Jul 7, 2026 | 18,500.00 | 18,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | -4.30% | 1,549 |
| Jul 6, 2026 | 18,200.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,600.00 | 2.20% | 1,077 |
| Jul 3, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.55% | 5 |
| Jul 2, 2026 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 547 |
| Jul 1, 2026 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 1.67% | 590 |
| Jun 30, 2026 | 17,600.00 | 18,100.00 | 17,600.00 | 18,000.00 | 18,000.00 | 4.05% | 2,693 |
| Jun 29, 2026 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1.17% | 1,559 |
| Jun 26, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1.18% | 10 |
| Jun 25, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.60% | 60 |
| Jun 24, 2026 | 16,200.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 1.82% | 1,832 |
| Jun 23, 2026 | 16,350.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | -1.20% | 1,741 |
| Jun 22, 2026 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.60% | 379 |
| Jun 19, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.61% | 371 |
| Jun 18, 2026 | 16,100.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,500.00 | - | 588 |
| Jun 16, 2026 | 15,900.00 | 16,600.00 | 15,900.00 | 16,500.00 | 16,500.00 | 3.13% | 3,427 |
| Jun 15, 2026 | 15,700.00 | 16,000.00 | 15,650.00 | 16,000.00 | 16,000.00 | 3.90% | 1,202 |
| Jun 12, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 200 |
| Jun 10, 2026 | 15,200.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | - | 706 |
| Jun 9, 2026 | 15,300.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | 2.63% | 660 |
| Jun 8, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 325 |
| Jun 5, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 26 |
| Jun 4, 2026 | 15,600.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 536 |
| Jun 3, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.86% | 575 |
| Jun 2, 2026 | 16,000.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1.26% | 1,750 |
| Jun 1, 2026 | 16,500.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 2,126 |
| May 29, 2026 | 16,400.00 | 16,600.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 2,386 |
| May 28, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.40% | 714 |
| May 27, 2026 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.60% | 95 |
| May 26, 2026 | 16,100.00 | 16,700.00 | 16,100.00 | 16,600.00 | 16,600.00 | 1.22% | 262 |
| May 22, 2026 | 15,800.00 | 16,400.00 | 15,800.00 | 16,400.00 | 16,400.00 | 2.58% | 745 |
| May 21, 2026 | 15,700.00 | 16,000.00 | 15,500.00 | 16,000.00 | 15,987.61 | 1.91% | 795 |
| May 20, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,687.84 | 2.28% | 7,016 |
| May 19, 2026 | 15,500.00 | 15,500.00 | 15,350.00 | 15,350.00 | 15,338.11 | -2.85% | 1,065 |