The Middleby Corporation (BIT:1MIDD)
Italy · Delayed Price · Currency is EUR 117.00
-2.00 (-1.68%)
At close: Oct 8, 2025
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Oct 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Oct 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Oct 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Oct 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Sep 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Sep 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Sep 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Sep 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Sep 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Sep 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 19, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 18, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Sep 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Sep 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Sep 12, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| 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% | - |