The Middleby Corporation (LON:0K1G)
London · Delayed Price · Currency is GBP · Price in USD 131.50
+1.57 (1.21%)
At close: Oct 13, 2025
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 135.90 | 135.90 | 129.93 | 129.93 | 129.93 | -2.83% | 10 |
| Oct 9, 2025 | 131.66 | 133.71 | 131.37 | 133.71 | 133.71 | -1.61% | 1 |
| Oct 8, 2025 | 136.58 | 137.93 | 135.90 | 135.90 | 135.90 | -1.36% | 2 |
| Oct 7, 2025 | 140.11 | 140.63 | 137.77 | 137.77 | 137.77 | -1.26% | 238 |
| Oct 6, 2025 | 137.30 | 139.52 | 137.30 | 139.52 | 139.52 | 0.38% | 4 |
| Oct 3, 2025 | 138.16 | 139.32 | 137.30 | 139.00 | 139.00 | 2.83% | 5 |
| Oct 2, 2025 | 135.95 | 135.95 | 133.31 | 135.18 | 135.18 | 1.98% | 3 |
| Oct 1, 2025 | 132.02 | 133.44 | 132.02 | 132.55 | 132.55 | -0.96% | 4 |
| Sep 30, 2025 | 132.50 | 133.84 | 132.50 | 133.84 | 133.84 | 1.77% | 2 |
| Sep 29, 2025 | 136.06 | 136.06 | 131.52 | 131.52 | 131.52 | -0.65% | 39 |
| Sep 26, 2025 | 130.29 | 132.37 | 130.29 | 132.37 | 132.37 | 0.69% | 2 |
| Sep 25, 2025 | 131.60 | 131.60 | 131.46 | 131.46 | 131.46 | -2.31% | 13 |
| Sep 24, 2025 | 132.00 | 134.57 | 132.00 | 134.57 | 134.57 | -0.85% | 2 |
| Sep 23, 2025 | 134.43 | 135.73 | 134.43 | 135.73 | 135.73 | 0.91% | 1 |
| Sep 22, 2025 | 132.40 | 134.73 | 132.40 | 134.50 | 134.50 | 0.28% | 1 |
| Sep 19, 2025 | 134.41 | 134.86 | 134.13 | 134.13 | 134.13 | -0.07% | - |
| Sep 18, 2025 | 134.22 | 136.26 | 134.22 | 134.22 | 134.22 | -0.72% | 1 |
| Sep 17, 2025 | 134.50 | 135.65 | 134.50 | 135.20 | 135.20 | 1.08% | 3 |
| Sep 16, 2025 | 134.36 | 134.36 | 133.75 | 133.75 | 133.75 | -0.74% | 2 |
| Sep 15, 2025 | 134.63 | 137.54 | 134.08 | 134.75 | 134.75 | -0.74% | 2 |
| Sep 12, 2025 | 138.72 | 138.72 | 135.75 | 135.75 | 135.75 | -3.35% | 2 |
| Sep 11, 2025 | 137.94 | 140.52 | 137.94 | 140.45 | 140.45 | 1.44% | 2 |
| Sep 10, 2025 | 138.96 | 139.02 | 137.26 | 138.45 | 138.45 | 0.13% | 12 |
| Sep 9, 2025 | 141.83 | 141.83 | 138.27 | 138.27 | 138.27 | -2.85% | 3 |
| Sep 8, 2025 | 145.50 | 145.50 | 142.24 | 142.32 | 142.32 | -1.87% | 3 |
| Sep 5, 2025 | 142.97 | 145.04 | 142.97 | 145.04 | 145.04 | 3.59% | 4 |
| Sep 4, 2025 | 136.35 | 140.01 | 136.35 | 140.01 | 140.01 | 2.53% | 21 |
| Sep 3, 2025 | 133.84 | 137.26 | 133.84 | 136.55 | 136.55 | 0.71% | 2 |
| Sep 2, 2025 | 134.05 | 135.80 | 134.05 | 135.59 | 135.59 | -1.01% | 4 |
| Aug 29, 2025 | 137.67 | 137.68 | 136.87 | 136.97 | 136.97 | 0.59% | 2 |
| Aug 28, 2025 | 137.80 | 138.74 | 135.47 | 136.17 | 136.17 | -1.05% | 4 |
| Aug 27, 2025 | 135.44 | 137.62 | 135.44 | 137.62 | 137.62 | 0.10% | 3 |
| Aug 26, 2025 | 135.74 | 138.10 | 135.74 | 137.48 | 137.48 | -0.02% | 2 |
| Aug 25, 2025 | 137.11 | 137.51 | 135.53 | 137.51 | 137.51 | 0.46% | 22 |
| Aug 22, 2025 | 130.88 | 136.88 | 130.88 | 136.88 | 136.88 | 4.94% | 5 |
| Aug 21, 2025 | 130.00 | 133.03 | 129.74 | 130.43 | 130.43 | -0.68% | 4 |
| Aug 20, 2025 | 132.05 | 132.59 | 130.85 | 131.32 | 131.32 | -0.78% | 10 |
| Aug 19, 2025 | 131.69 | 132.35 | 131.69 | 132.35 | 132.35 | -2.01% | 1 |
| Aug 18, 2025 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | 1.50% | 4 |
| Aug 15, 2025 | 134.47 | 134.47 | 132.99 | 133.07 | 133.07 | -1.35% | 5 |
| Aug 14, 2025 | 135.85 | 137.82 | 134.29 | 134.89 | 134.89 | 0.16% | 26 |
| Aug 13, 2025 | 131.90 | 134.67 | 130.32 | 134.67 | 134.67 | 7.62% | 4 |
| Aug 12, 2025 | 122.02 | 125.13 | 120.71 | 125.13 | 125.13 | 5.20% | 64 |
| Aug 11, 2025 | 121.50 | 121.84 | 118.95 | 118.95 | 118.95 | -2.09% | 73 |
| Aug 8, 2025 | 121.55 | 122.03 | 119.70 | 121.49 | 121.49 | 0.38% | 26 |
| Aug 7, 2025 | 122.61 | 123.85 | 120.03 | 121.03 | 121.03 | -9.66% | 270 |
| Aug 6, 2025 | 141.51 | 144.92 | 133.52 | 133.98 | 133.98 | -6.61% | 40 |
| Aug 5, 2025 | 143.00 | 143.46 | 142.17 | 143.46 | 143.46 | 0.97% | 7 |
| Aug 4, 2025 | 141.99 | 142.79 | 141.99 | 142.08 | 142.08 | 1.27% | 5 |
| Aug 1, 2025 | 141.90 | 142.28 | 140.30 | 140.30 | 140.30 | -3.24% | 4 |