The Middleby Corporation - 0K1G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163	162.96	162.96	163	161.79	2
February 19, 2026	161.78	161.78	161.78	161.78	161.78	4
February 18, 2026	161.02	161.02	161.02	161.02	161.02	719
February 17, 2026	166.52	164.19	164.19	166.52	164.19	6
February 13, 2026	165.28	165.28	165.28	165.28	165.28	11
February 12, 2026	164.3	164.57	167.57	168	162.41	3
February 11, 2026	164.45	163.8	163.8	164.45	163.8	3
February 10, 2026	162.51	162.53	162.53	162.53	161.05	5
February 09, 2026	157.74	163.01	163.01	163.01	157.74	17
February 06, 2026	159.65	159.63	159.63	159.65	159.63	0
February 05, 2026	162.88	157.08	157.08	162.88	156.99	1
February 04, 2026	158	158	158	158	157.21	38
February 03, 2026	154.58	154.58	154.58	154.58	154.58	4
February 02, 2026	144.93	148.8	148.8	148.8	144.93	7
January 30, 2026	151.09	151.09	151.09	151.09	151.09	6
January 29, 2026	150.05	147.85	147.85	150.05	147.85	2,466
January 28, 2026	148.57	148.87	148.87	148.87	148.57	1
January 27, 2026	146.16	148.26	148.26	148.26	146.16	0
January 26, 2026	146.89	147.55	147.55	147.55	146.89	1
January 23, 2026	149.5	144.67	144.67	149.5	144.67	23
January 22, 2026	151.16	152.58	152.58	152.58	151.16	3
January 21, 2026	146.54	146.54	146.54	146.54	146.54	2
January 20, 2026	146.2	146.08	146.08	146.2	145.61	116
January 16, 2026	149.5	149.57	149.57	149.81	148.16	116
January 15, 2026	154.44	154.65	154.44	154.65	154.44	40
January 14, 2026	156	157.64	157.64	157.64	156	2
January 13, 2026	159.01	155.49	155.49	159.01	155.49	1
January 12, 2026	156.6	156.6	156.6	156.6	156.6	4
January 09, 2026	157.56	157.56	157.56	157.56	157.56	50
January 08, 2026	152.51	152.51	152.51	152.51	152.51	109
January 07, 2026	157.63	157.63	157.63	157.63	157.63	23
January 06, 2026	149.58	155.22	155.22	155.22	149.58	660
January 05, 2026	153.04	153.04	153.04	153.04	153.04	2
January 02, 2026	150.5	150.5	150.5	150.5	150.5	213
December 31, 2025	149.21	149.21	149.21	149.21	149.21	2
December 30, 2025	150.91	151.59	151.59	151.73	150.91	17
December 29, 2025	151.47	151.47	151.47	151.47	151.47	11
December 22, 2025	146.73	149	149	149	146.73	108
December 19, 2025	146.38	147.89	147.89	147.89	146.38	65
December 18, 2025	140.74	146.34	146.34	146.34	140.74	4
December 17, 2025	146.9	146.9	146.9	146.9	146.9	15
December 16, 2025	147.63	147.63	147.63	147.63	147.63	15
December 15, 2025	146.79	146.92	146.92	146.92	146.79	54
December 12, 2025	146.46	146.1	146.1	146.46	146.1	6
December 11, 2025	144.99	146.32	146.32	146.53	142	156
December 10, 2025	137.07	138.32	138.32	138.32	137.07	40
December 09, 2025	128.11	127.26	127.26	128.11	127.26	1
December 08, 2025	124.91	124.91	124.91	124.91	124.91	1
December 05, 2025	125.9	125.9	125.9	125.9	125.9	3
December 04, 2025	125.49	125.5	125.5	125.5	125.49	4
December 03, 2025	118.57	119.09	119.09	119.09	118.57	30
December 02, 2025	118.05	117.35	117.35	118.05	117.35	2
December 01, 2025	119.9	118.94	118.94	119.9	118.94	60
November 28, 2025	117.44	118.41	118.41	118.41	117.44	7
November 26, 2025	117	116.09	117	117	116.09	7
November 25, 2025	117.23	117.23	117.23	117.23	117.23	228
November 24, 2025	117.59	117.59	117.59	117.59	117.59	1
November 21, 2025	117.54	117.54	117.54	117.54	117.54	10
November 20, 2025	112.37	112.41	112.41	112.41	112.37	10
November 19, 2025	112.41	112.41	112.41	112.41	112.41	14

The Middleby Corporation (0K1G.L) LSE