The Middleby Corporation (FRA:MBY)
Germany · Delayed Price · Currency is EUR 97.50
+1.50 (1.56%)
At close: Sep 18, 2026
FRA:MBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 1.56% | - |
| Sep 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| Sep 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.09% | - |
| Sep 15, 2026 | 93.50 | 97.00 | 93.50 | 97.00 | 97.00 | 3.74% | - |
| Sep 14, 2026 | 91.00 | 93.50 | 91.00 | 93.50 | 93.50 | 5.06% | - |
| Sep 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Sep 10, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Sep 9, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | -2.67% | - |
| Sep 8, 2026 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | 0.54% | - |
| Sep 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Sep 4, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Sep 3, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Sep 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Sep 1, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.59% | - |
| Aug 31, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Aug 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Aug 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Aug 26, 2026 | 95.00 | 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% | - |