The Middleby Corporation (LON:0K1G)
London · Delayed Price · Currency is GBP · Price in USD 146.41
-1.72 (-1.16%)
Mar 13, 2026, 2:32 PM GMT
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 143.11 | 146.41 | 143.11 | 146.41 | 146.41 | -1.16% | 3 |
| Mar 12, 2026 | 148.50 | 148.50 | 148.13 | 148.13 | 148.13 | -2.57% | 1 |
| Mar 11, 2026 | 152.03 | 152.03 | 152.03 | 152.03 | 152.03 | 0.44% | 2 |
| Mar 10, 2026 | 151.63 | 151.63 | 149.74 | 151.36 | 151.36 | 3.52% | 16 |
| Mar 9, 2026 | 149.80 | 153.77 | 144.03 | 146.21 | 146.21 | -3.55% | 30 |
| Mar 6, 2026 | 155.11 | 156.47 | 151.07 | 151.59 | 151.59 | -4.09% | 5 |
| Mar 5, 2026 | 159.50 | 160.53 | 158.06 | 158.06 | 158.06 | -1.36% | 7 |
| Mar 4, 2026 | 163.72 | 163.72 | 160.25 | 160.25 | 160.25 | 2.01% | 2 |
| Mar 3, 2026 | 166.21 | 166.21 | 156.60 | 157.10 | 157.10 | -7.02% | 8 |
| Mar 2, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 0.67% | 1 |
| Feb 27, 2026 | 169.43 | 169.43 | 161.87 | 167.82 | 167.82 | 0.58% | 2 |
| Feb 26, 2026 | 152.67 | 167.32 | 152.67 | 166.86 | 166.86 | 6.31% | 43 |
| Feb 25, 2026 | 164.11 | 164.11 | 156.93 | 156.96 | 156.96 | -2.88% | 8 |
| Feb 24, 2026 | 158.80 | 161.62 | 158.80 | 161.62 | 161.62 | 2.53% | 553 |
| Feb 23, 2026 | 160.50 | 164.81 | 157.63 | 157.63 | 157.63 | -3.27% | 10 |
| Feb 20, 2026 | 163.00 | 163.00 | 161.79 | 162.96 | 162.96 | -0.59% | 2 |
| Feb 19, 2026 | 163.41 | 164.69 | 161.78 | 163.92 | 163.92 | -0.37% | 3 |
| Feb 18, 2026 | 161.02 | 164.53 | 161.02 | 164.53 | 164.53 | -0.80% | 719 |
| Feb 17, 2026 | 163.56 | 166.52 | 163.56 | 165.86 | 165.86 | 0.35% | 6 |
| Feb 13, 2026 | 162.24 | 165.28 | 162.24 | 165.28 | 165.28 | 0.43% | 11 |
| Feb 12, 2026 | 164.30 | 168.00 | 162.41 | 164.57 | 164.57 | 0.47% | 3 |
| 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% | 5 |
| 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% | 4 |
| 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 |