The Middleby Corporation (LON:0K1G)
London · Delayed Price · Currency is GBP · Price in USD 164.57
+0.77 (0.47%)
Feb 12, 2026, 4:45 PM GMT
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 164.45 | 164.45 | 163.80 | 163.80 | 163.80 | -0.08% | 2 |
| Feb 10, 2026 | 162.51 | 163.93 | 161.05 | 163.93 | 163.93 | 1.82% | 2 |
| Feb 9, 2026 | 157.74 | 163.01 | 157.74 | 161.00 | 161.00 | 0.86% | 16 |
| Feb 6, 2026 | 159.65 | 159.65 | 159.63 | 159.63 | 159.63 | 1.62% | - |
| Feb 5, 2026 | 162.88 | 162.88 | 156.99 | 157.08 | 157.08 | -0.58% | 1 |
| Feb 4, 2026 | 157.94 | 158.83 | 153.63 | 158.00 | 158.00 | 2.21% | 38 |
| Feb 3, 2026 | 147.15 | 155.72 | 147.15 | 154.58 | 154.58 | 3.88% | 1 |
| Feb 2, 2026 | 144.93 | 148.80 | 144.93 | 148.80 | 148.80 | -1.52% | 7 |
| Jan 30, 2026 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 2.27% | 6 |
| Jan 29, 2026 | 152.47 | 152.47 | 147.00 | 147.74 | 147.74 | -0.76% | 2,466 |
| Jan 28, 2026 | 148.57 | 148.87 | 148.57 | 148.87 | 148.87 | 0.41% | 1 |
| Jan 27, 2026 | 146.16 | 148.26 | 146.16 | 148.26 | 148.26 | 0.48% | - |
| Jan 26, 2026 | 146.89 | 147.55 | 146.89 | 147.55 | 147.55 | 1.99% | 1 |
| Jan 23, 2026 | 149.50 | 150.81 | 144.67 | 144.67 | 144.67 | -5.18% | 23 |
| Jan 22, 2026 | 151.31 | 152.58 | 151.16 | 152.58 | 152.58 | 3.16% | 4 |
| Jan 21, 2026 | 146.54 | 147.90 | 146.54 | 147.90 | 147.90 | 0.97% | 2 |
| Jan 20, 2026 | 146.20 | 146.97 | 145.16 | 146.48 | 146.48 | -2.07% | 116 |
| Jan 16, 2026 | 149.35 | 150.45 | 148.16 | 149.57 | 149.57 | -3.28% | 118 |
| Jan 15, 2026 | 154.45 | 154.65 | 154.45 | 154.65 | 154.65 | -0.57% | 22 |
| Jan 14, 2026 | 156.00 | 157.64 | 155.53 | 155.53 | 155.53 | 0.03% | 2 |
| Jan 13, 2026 | 159.01 | 159.01 | 155.49 | 155.49 | 155.49 | -0.71% | 1 |
| Jan 12, 2026 | 157.17 | 158.83 | 156.43 | 156.60 | 156.60 | -0.61% | 4 |
| Jan 9, 2026 | 158.96 | 158.96 | 157.56 | 157.56 | 157.56 | 1.06% | 51 |
| Jan 8, 2026 | 152.51 | 155.91 | 151.00 | 155.91 | 155.91 | -1.09% | 109 |
| Jan 7, 2026 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | 1.55% | 1 |
| Jan 6, 2026 | 149.58 | 155.22 | 149.58 | 155.22 | 155.22 | 1.95% | 35 |
| Jan 5, 2026 | 153.11 | 153.11 | 151.58 | 152.25 | 152.25 | 1.16% | 2 |
| Jan 2, 2026 | 150.27 | 150.50 | 148.22 | 150.50 | 150.50 | 0.87% | 213 |
| Dec 31, 2025 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | -1.69% | 2 |
| Dec 30, 2025 | 150.91 | 151.78 | 150.91 | 151.78 | 151.78 | 0.18% | 17 |
| Dec 29, 2025 | 151.47 | 151.50 | 149.21 | 151.50 | 151.50 | 1.68% | 11 |
| Dec 22, 2025 | 146.73 | 149.00 | 146.73 | 149.00 | 149.00 | 0.75% | 108 |
| Dec 19, 2025 | 149.26 | 149.26 | 146.38 | 147.89 | 147.89 | 1.06% | 67 |
| Dec 18, 2025 | 140.74 | 146.34 | 140.74 | 146.34 | 146.34 | -0.38% | 4 |
| Dec 17, 2025 | 146.90 | 146.90 | 145.87 | 146.90 | 146.90 | -0.51% | 15 |
| Dec 16, 2025 | 149.03 | 149.10 | 147.63 | 147.66 | 147.66 | 0.50% | 15 |
| Dec 15, 2025 | 147.70 | 148.38 | 146.79 | 146.92 | 146.92 | 0.56% | 23 |
| Dec 12, 2025 | 146.38 | 146.46 | 146.10 | 146.10 | 146.10 | -0.15% | 6 |
| Dec 11, 2025 | 144.99 | 146.53 | 141.93 | 146.32 | 146.32 | 5.78% | 156 |
| Dec 10, 2025 | 132.22 | 138.32 | 132.22 | 138.32 | 138.32 | 8.69% | 40 |
| Dec 9, 2025 | 128.11 | 128.11 | 127.26 | 127.26 | 127.26 | 1.88% | 1 |
| Dec 8, 2025 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | -0.56% | 1 |
| Dec 5, 2025 | 125.90 | 127.28 | 125.61 | 125.61 | 125.61 | 0.09% | 3 |
| Dec 4, 2025 | 125.49 | 125.50 | 125.49 | 125.50 | 125.50 | 5.38% | 4 |
| Dec 3, 2025 | 118.58 | 119.09 | 118.58 | 119.09 | 119.09 | 1.48% | 16 |
| Dec 2, 2025 | 118.05 | 118.05 | 117.35 | 117.35 | 117.35 | -1.33% | 2 |
| Dec 1, 2025 | 119.90 | 119.90 | 118.94 | 118.94 | 118.94 | 0.45% | 30 |
| Nov 28, 2025 | 117.44 | 118.41 | 117.44 | 118.41 | 118.41 | 2.00% | 7 |
| Nov 26, 2025 | 117.00 | 117.00 | 116.09 | 116.09 | 116.09 | -1.00% | 7 |
| Nov 25, 2025 | 117.23 | 117.26 | 115.71 | 117.26 | 117.26 | -0.28% | 228 |