The Middleby Corporation (FRA:MBY)
Germany · Delayed Price · Currency is EUR 95.00
-1.00 (-1.04%)
At close: Aug 26, 2026
FRA:MBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | - | -1.04% | - |
| Aug 25, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.67% | - |
| Aug 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Aug 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Aug 19, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 18, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | - |
| Aug 17, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | - |
| Aug 14, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Aug 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -8.18% | - |
| Aug 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -3.51% | - |
| Aug 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Aug 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Aug 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Aug 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Aug 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Aug 3, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 31, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Jul 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Jul 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jul 27, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Jul 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Jul 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jul 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Jul 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Jul 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Jul 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | - |
| Jul 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jul 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jul 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jul 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Jul 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Jul 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -5.04% | - |
| Jul 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Jul 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -19.87% | - |
| Jul 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Jul 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Jul 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Jul 1, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Jun 30, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Jun 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Jun 26, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Jun 25, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3.55% | - |
| Jun 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jun 23, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -4.05% | - |
| Jun 22, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Jun 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4.26% | - |
| Jun 18, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |