The Middleby Corporation (LON:0K1G)
London · Delayed Price · Currency is GBP · Price in USD 135.75
-4.70 (-3.35%)
At close: Sep 12, 2025
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 143.00 | 147.94 | 143.00 | 145.00 | 145.00 | -1.21% | 4 |
| Jul 30, 2025 | 145.61 | 147.79 | 145.48 | 146.78 | 146.78 | -1.12% | 7 |
| Jul 29, 2025 | 147.02 | 149.43 | 147.02 | 148.44 | 148.44 | -0.92% | 361 |
| Jul 28, 2025 | 150.57 | 150.57 | 147.90 | 149.82 | 149.82 | 1.86% | 101 |
| Jul 25, 2025 | 147.11 | 147.61 | 147.09 | 147.09 | 147.09 | -1.35% | 4 |
| Jul 24, 2025 | 146.33 | 149.29 | 146.33 | 149.10 | 149.10 | -0.62% | 10 |
| Jul 23, 2025 | 150.03 | 150.04 | 150.03 | 150.03 | 150.03 | 1.65% | 41 |
| Jul 21, 2025 | 148.00 | 148.00 | 147.59 | 147.59 | 147.59 | 0.57% | 6 |
| Jul 18, 2025 | 148.46 | 148.46 | 146.52 | 146.75 | 146.75 | 2.53% | 141 |
| Jul 16, 2025 | 145.09 | 145.09 | 143.13 | 143.13 | 143.13 | -2.41% | 1 |
| Jul 15, 2025 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | -0.36% | 1 |
| Jul 14, 2025 | 148.20 | 148.21 | 147.19 | 147.19 | 147.19 | -1.17% | 26 |
| Jul 11, 2025 | 149.13 | 149.68 | 148.93 | 148.93 | 148.93 | -1.32% | 4 |
| Jul 10, 2025 | 148.62 | 150.92 | 147.88 | 150.92 | 150.92 | 0.80% | 114 |
| Jul 9, 2025 | 149.10 | 149.72 | 149.10 | 149.72 | 149.72 | 2.13% | 2 |
| Jul 8, 2025 | 146.24 | 146.60 | 146.24 | 146.60 | 146.60 | 0.10% | 1 |
| Jul 7, 2025 | 148.00 | 148.27 | 146.46 | 146.46 | 146.46 | -2.02% | 7 |
| Jul 3, 2025 | 149.65 | 149.87 | 149.48 | 149.48 | 149.48 | 2.21% | 4 |
| Jul 2, 2025 | 148.67 | 148.67 | 146.25 | 146.25 | 146.25 | 0.98% | 5 |
| Jul 1, 2025 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | 0.51% | 6 |