JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 14,300
+300 (2.14%)
At close: Aug 26, 2026
ICE:JBTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14,300.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2.14% | 1,997 |
| Aug 25, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.72% | 1,080 |
| Aug 24, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 1,311 |
| Aug 21, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 3,455 |
| Aug 20, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 93 |
| Aug 19, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | -1.39% | 511 |
| Aug 18, 2026 | 14,500.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 61 |
| Aug 17, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 12 |
| Aug 14, 2026 | 14,400.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 2.19% | 1,195 |
| Aug 13, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,287.67 | -2.72% | 3,170 |
| Aug 12, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,687.33 | -3.92% | 721 |
| Aug 11, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,300.00 | 15,286.81 | 1.32% | 44 |
| Aug 10, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,086.98 | -1.31% | 909 |
| Aug 7, 2026 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,286.81 | 0.66% | 430 |
| Aug 6, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,186.90 | -1.62% | 375 |
| Aug 5, 2026 | 16,000.00 | 16,000.00 | 15,450.00 | 15,450.00 | 15,436.68 | -5.79% | 174 |
| Aug 4, 2026 | 17,400.00 | 17,500.00 | 16,300.00 | 16,400.00 | 16,385.86 | -5.75% | 2,247 |
| Jul 31, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,385.00 | 1.75% | 39 |
| Jul 30, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,085.26 | -2.29% | 698 |
| Jul 29, 2026 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,484.91 | -0.57% | 336 |
| Jul 28, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,584.83 | 2.03% | 141 |
| Jul 27, 2026 | 17,300.00 | 17,300.00 | 17,250.00 | 17,250.00 | 17,235.13 | 0.29% | 15 |
| Jul 24, 2026 | 16,900.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,185.17 | 1.18% | 356 |
| Jul 23, 2026 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,985.34 | 1.19% | 886 |
| Jul 22, 2026 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,785.52 | 1.20% | 810 |
| Jul 21, 2026 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 16,585.69 | -1.19% | 1,006 |
| Jul 20, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,785.52 | -1.75% | 259 |
| Jul 17, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,085.26 | -1.72% | 60 |
| Jul 15, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,385.00 | -0.57% | 627 |
| Jul 14, 2026 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,484.91 | 1.74% | 148 |
| Jul 10, 2026 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,185.17 | - | 108 |
| Jul 9, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,185.17 | - | 30 |
| Jul 8, 2026 | 17,800.00 | 17,800.00 | 17,200.00 | 17,200.00 | 17,185.17 | -3.37% | 2,141 |
| Jul 7, 2026 | 18,500.00 | 18,500.00 | 17,800.00 | 17,800.00 | 17,784.65 | -4.30% | 1,549 |
| Jul 6, 2026 | 18,200.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,583.96 | 2.20% | 1,077 |
| Jul 3, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,184.31 | -0.55% | 5 |
| Jul 2, 2026 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,284.22 | - | 547 |
| Jul 1, 2026 | 18,300.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,284.22 | 1.67% | 590 |
| Jun 30, 2026 | 17,600.00 | 18,100.00 | 17,600.00 | 18,000.00 | 17,984.48 | 4.05% | 2,693 |
| Jun 29, 2026 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 17,285.09 | 1.17% | 1,559 |
| Jun 26, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,085.26 | 1.18% | 10 |
| Jun 25, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,885.43 | 0.60% | 60 |
| Jun 24, 2026 | 16,200.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,785.52 | 1.82% | 1,832 |
| Jun 23, 2026 | 16,350.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,485.77 | -1.20% | 1,741 |
| Jun 22, 2026 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,685.60 | 0.60% | 379 |
| Jun 19, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,585.69 | 0.61% | 371 |
| Jun 18, 2026 | 16,100.00 | 16,700.00 | 16,100.00 | 16,500.00 | 16,485.77 | - | 588 |
| Jun 16, 2026 | 15,900.00 | 16,600.00 | 15,900.00 | 16,500.00 | 16,485.77 | 3.12% | 3,427 |
| Jun 15, 2026 | 15,700.00 | 16,000.00 | 15,650.00 | 16,000.00 | 15,986.21 | 3.90% | 1,202 |
| Jun 12, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,386.72 | -1.28% | 200 |