The Middleby Corporation (BIT:1MIDD)
Italy · Delayed Price · Currency is EUR 118.00
0.00 (0.00%)
At close: Sep 10, 2025
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Sep 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Sep 9, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Sep 8, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Sep 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Sep 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Sep 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 1, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Aug 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Aug 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Aug 27, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Aug 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Aug 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Aug 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Aug 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 10.58% | - |
| Aug 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 12, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -9.57% | - |
| Aug 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -10.85% | - |
| Aug 6, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Aug 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 7.50% | - |
| Aug 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Jul 31, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Jul 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Jul 29, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 5.60% | - |
| Jul 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Jul 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Jul 24, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Jul 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6.56% | - |
| Jul 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Jul 21, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jul 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | - |
| Jul 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 16, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Jul 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Jul 14, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Jul 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Jul 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Jul 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | - |
| Jul 8, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Jul 7, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.94% | - |
| Jul 4, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Jul 3, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |