JBT Marel Corporation (ICE:JBTM)
Iceland · Delayed Price · Currency is ISK 16,800
-200 (-1.18%)
At close: May 11, 2026
ICE:JBTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 16,800.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 326 |
| May 8, 2026 | 17,200.00 | 17,200.00 | 16,800.00 | 17,000.00 | 17,000.00 | -0.58% | 494 |
| May 7, 2026 | 16,900.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | 4.27% | 755 |
| May 6, 2026 | 16,200.00 | 16,400.00 | 16,200.00 | 16,400.00 | 16,400.00 | - | 3,520 |
| May 5, 2026 | 15,200.00 | 16,500.00 | 15,200.00 | 16,400.00 | 16,400.00 | 13.89% | 4,945 |
| May 4, 2026 | 14,400.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.37% | 3,640 |
| Apr 30, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | -4.89% | 289 |
| Apr 29, 2026 | 15,700.00 | 15,700.00 | 15,300.00 | 15,350.00 | 15,350.00 | -3.46% | 1,207 |
| Apr 28, 2026 | 16,100.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.93% | 1,050 |
| Apr 27, 2026 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | -2.13% | 40 |
| Apr 22, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 12 |
| Apr 21, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 3.14% | 129 |
| Apr 20, 2026 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 1,234 |
| Apr 17, 2026 | 15,900.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 1,267 |
| Apr 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 30 |
| Apr 15, 2026 | 15,800.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1.27% | 81 |
| Apr 13, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 33 |
| Apr 10, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.31% | 32 |
| Apr 9, 2026 | 16,000.00 | 16,050.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.31% | 623 |
| Apr 8, 2026 | 15,900.00 | 16,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | 4.58% | 4,635 |
| Apr 7, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -5.56% | 407 |
| Apr 1, 2026 | 15,700.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 4.18% | 1,967 |
| Mar 31, 2026 | 15,400.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.97% | 8,939 |
| Mar 30, 2026 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.91% | 198 |
| Mar 27, 2026 | 16,200.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | -6.55% | 428 |
| Mar 26, 2026 | 16,100.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 4.35% | 1,532 |
| Mar 25, 2026 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 5.23% | 873 |
| Mar 24, 2026 | 15,800.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -4.97% | 2,282 |
| Mar 23, 2026 | 15,575.00 | 16,300.00 | 15,575.00 | 16,100.00 | 16,100.00 | -0.62% | 1,656 |
| Mar 20, 2026 | 15,900.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2.53% | 1,295 |
| Mar 19, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | -3.07% | 287 |
| Mar 18, 2026 | 16,400.00 | 16,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.10% | 550 |
| Mar 17, 2026 | 16,150.00 | 16,650.00 | 16,150.00 | 16,650.00 | 16,650.00 | 0.91% | 463 |
| Mar 16, 2026 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | -0.60% | 30 |
| Mar 13, 2026 | 17,200.00 | 17,300.00 | 16,600.00 | 16,600.00 | 16,600.00 | -5.14% | 7,115 |
| Mar 12, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.28% | 238 |
| Mar 11, 2026 | 17,700.00 | 17,700.00 | 17,550.00 | 17,550.00 | 17,550.00 | -3.57% | 1,072 |
| Mar 9, 2026 | 18,300.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 500 |
| Mar 6, 2026 | 18,700.00 | 18,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | -4.17% | 1,617 |
| Mar 5, 2026 | 19,100.00 | 19,200.00 | 19,050.00 | 19,200.00 | 19,200.00 | 2.13% | 782 |
| Mar 4, 2026 | 18,900.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1.90% | 4,302 |
| 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 |