The Middleby Corporation (FRA:MBY)
Germany · Delayed Price · Currency is EUR 135.00
-2.00 (-1.46%)
At close: Feb 20, 2026
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Feb 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Feb 18, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Feb 16, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Feb 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Feb 12, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Feb 11, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Feb 10, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Feb 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Feb 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Feb 5, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.15% | - |
| Feb 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Feb 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | - |
| Feb 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Jan 30, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Jan 29, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Jan 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Jan 27, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.20% | - |
| Jan 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jan 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| Jan 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Jan 20, 2026 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | - | 35 |
| Jan 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Jan 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Jan 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| Jan 14, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Jan 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | - |
| Jan 12, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Jan 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.91% | - |
| Jan 8, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Jan 7, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.97% | - |
| Jan 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jan 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Jan 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Dec 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Dec 29, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Dec 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Dec 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 16 |
| Dec 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Dec 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Dec 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Dec 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Dec 15, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Dec 12, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4.27% | - |
| Dec 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 8.33% | - |
| Dec 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Dec 9, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Dec 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |