Xetra · MBY · stock
The Middleby Corporation (MBY) stock price history
Every Xetra trading session of The Middleby Corporation from Aug 11, 2026 to Nov 13, 2026: 64 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBY adjusted close, 2026 to 2026
- €124.00
- All time high, 2026
- €124.00
- 52 week high, €56.01 low
- 64
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MBY key facts
- The Middleby Corporation (MBY) closed at €123.00 on Nov 13, 2026 on Xetra.
- MBY's all time high close is €124.00, set on Nov 9, 2026; its all time low close is €56.01 on Aug 11, 2026.
- MBY's 52 week range is €56.01 to €124.00.
- MBY's deepest drawdown was -7.6% from Sep 23, 2026 to Oct 1, 2026.
- DataCedar holds 64 daily sessions of MBY history from Aug 11, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MBY price chart, 2026 to 2026
MBY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +30.9% |
| 3 months | +119.6% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 11, 2026 | +119.6% |
MBY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €124.00 on Nov 9, 2026
- All time low close
- €56.01 on Aug 11, 2026
- 52 week high
- €124.00 on Nov 9, 2026
- 52 week low
- €56.01 on Aug 12, 2026
- Deepest drawdown
- -7.6% from Sep 23, 2026 to Oct 1, 2026, recovered Oct 21, 2026
- Best single session
- +75.9% on Sep 8, 2026
- Worst single session
- -3.7% on Sep 10, 2026
- Volatility, 1 year annualised
- 115.4%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2026
- 2.2×
MBY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 11, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €56.01 | €124.00 | €56.01 | €123.00 | n/a | 73 | 64 |
MBY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €123.00 | +16.0% |
| October 2026 | €106.00 | +14.6% |
| September 2026 | €92.50 | +65.1% |
| August 2026 | €56.01 | n/a |
About the MBY data
Daily bars. 64 sessions from Aug 11, 2026 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AMBY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
MBY share price history
