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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	135.07	135.07	135.07	135.07	135.07	2
August 15, 2025	134.47	132.99	132.99	134.47	132.99	5
August 14, 2025	135.85	134.89	134.89	137.82	134.29	26
August 13, 2025	131.9	134.67	134.67	134.67	130.32	61
August 12, 2025	122.02	125.13	125.13	125.13	120.71	70
August 11, 2025	121.5	121.31	121.31	121.84	119.49	220
August 08, 2025	121.55	121.49	121.49	122.03	119.7	26
August 07, 2025	122.61	121.19	121.19	123.85	120.03	270
August 06, 2025	141.51	133.52	133.52	144.92	133.52	40
August 05, 2025	143	143.46	143.46	143.46	142.17	7
August 04, 2025	141.99	142.08	142.08	142.79	141.99	5
August 01, 2025	141.9	142.28	142.28	142.28	140.3	2
July 31, 2025	143	145	145	147.94	143	4
July 30, 2025	145.61	147.02	147.02	147.79	145.48	7
July 29, 2025	147.02	148.44	148.44	149.43	147.02	361
July 28, 2025	150.57	149.08	149.08	150.57	147.9	101
July 25, 2025	147.11	147.09	147.09	147.61	147.09	8
July 24, 2025	146.33	148.49	148.49	149.29	146.33	10
July 23, 2025	150.03	150.04	150.04	150.04	150.03	41
July 21, 2025	148	147.59	147.59	148	147.59	29
July 18, 2025	148.46	146.75	146.75	148.46	146.52	141
July 16, 2025	145.09	143.13	143.13	145.09	143.13	1
July 15, 2025	146.66	146.66	146.66	146.66	146.66	1
July 14, 2025	148.2	147.5	147.5	148.21	147.19	26
July 11, 2025	149.13	148.93	148.93	149.68	148.93	4
July 10, 2025	148.62	150.92	150.92	150.92	147.88	114
July 09, 2025	149.1	149.72	149.72	149.72	149.1	3
July 08, 2025	146.24	146.6	146.6	146.6	146.24	3
July 07, 2025	148	147.94	147.94	148.27	146.46	7
July 03, 2025	149.65	149.87	149.87	149.87	149.48	3
July 02, 2025	148.67	146.25	146.25	148.67	146.25	5
July 01, 2025	144.84	144.84	144.84	144.84	144.84	6
June 30, 2025	146.67	144.1	144.1	146.67	143.89	6
June 27, 2025	144.97	145.8	145.8	145.8	144.86	540
June 26, 2025	144.86	145.51	145.51	145.51	144.86	540
June 25, 2025	144.24	142.62	142.62	144.24	142.51	13
June 24, 2025	144.96	143.56	143.56	145.57	143.56	2
June 23, 2025	141.69	139.62	139.62	143.95	139.62	118
June 20, 2025	142.49	142.53	142.53	142.53	141.8	0
June 18, 2025	140.65	142.56	142.56	142.56	140.65	3
June 17, 2025	140.72	142.59	142.59	142.59	140.72	3
June 16, 2025	144.56	143.42	143.42	144.56	142.01	4
June 13, 2025	142.82	142.48	142.48	142.82	141.85	5
June 12, 2025	145.95	145.65	145.65	145.95	145.65	3
June 11, 2025	150.9	147.38	147.38	150.9	147.38	3
June 10, 2025	151.25	150	150	151.25	148.3	3
June 09, 2025	147.64	148.05	148.05	148.05	147.4	3
June 06, 2025	149.1	147.29	147.29	149.1	147.25	5
June 05, 2025	147.77	148.26	148.26	148.26	146.77	7
June 04, 2025	148.5	148.29	148.29	148.5	147.59	22
June 03, 2025	145.97	145.94	145.94	145.97	144.77	22
June 02, 2025	145.02	143.63	143.63	146.4	143.35	12
May 30, 2025	147.82	146.54	146.54	147.82	145.92	17
May 29, 2025	147.96	149.23	149.23	149.23	147.96	9
May 28, 2025	151.91	151.91	151.91	151.91	151.91	385
May 27, 2025	149.92	147.04	147.04	149.92	147.04	65
May 23, 2025	144.69	146.45	146.45	146.45	144.69	148
May 22, 2025	145.13	145.13	145.13	145.13	145.13	40
May 21, 2025	149.73	148.66	148.66	149.73	148.66	252
May 19, 2025	149.4	150.92	150.92	150.92	149.4	90

The Middleby Corporation (0K1G.L) LSE