The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
143.80
-2.24 (-1.53%)
At close: Jul 15, 2025, 4:00 PM
144.92
+1.12 (0.78%)
After-hours: Jul 15, 2025, 4:17 PM EDT
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 146.45 | 146.72 | 143.71 | 143.80 | 143.80 | -1.53% | 723,015 |
| Jul 14, 2025 | 148.61 | 148.89 | 145.72 | 146.04 | 146.04 | -2.31% | 834,385 |
| Jul 11, 2025 | 149.46 | 150.07 | 148.08 | 149.50 | 149.50 | -0.44% | 1,154,189 |
| Jul 10, 2025 | 149.05 | 152.56 | 148.31 | 150.16 | 150.16 | 0.96% | 789,691 |
| Jul 9, 2025 | 148.67 | 149.38 | 145.84 | 148.73 | 148.73 | 0.45% | 777,629 |
| Jul 8, 2025 | 145.73 | 149.53 | 145.73 | 148.06 | 148.06 | 1.84% | 1,162,795 |
| Jul 7, 2025 | 147.49 | 148.85 | 144.49 | 145.39 | 145.39 | -2.18% | 767,419 |
| Jul 3, 2025 | 149.35 | 149.99 | 148.23 | 148.63 | 148.63 | -0.36% | 841,440 |
| Jul 2, 2025 | 147.44 | 149.67 | 145.18 | 149.16 | 149.16 | 1.24% | 738,536 |
| Jul 1, 2025 | 143.31 | 149.79 | 142.46 | 147.34 | 147.34 | 2.32% | 1,275,713 |
| Jun 30, 2025 | 145.36 | 145.36 | 142.73 | 144.00 | 144.00 | -0.65% | 1,450,718 |
| Jun 27, 2025 | 144.97 | 146.54 | 143.83 | 144.94 | 144.94 | 0.13% | 1,103,801 |
| Jun 26, 2025 | 145.14 | 145.67 | 142.89 | 144.75 | 144.75 | 0.56% | 1,088,476 |
| Jun 25, 2025 | 143.67 | 144.28 | 142.15 | 143.94 | 143.94 | 0.53% | 521,303 |
| Jun 24, 2025 | 145.00 | 145.06 | 140.19 | 143.18 | 143.18 | -0.31% | 778,863 |
| Jun 23, 2025 | 141.69 | 143.64 | 138.98 | 143.62 | 143.62 | 1.51% | 724,602 |
| Jun 20, 2025 | 142.31 | 142.78 | 141.00 | 141.49 | 141.49 | -0.20% | 874,490 |
| Jun 18, 2025 | 140.65 | 143.30 | 140.65 | 141.78 | 141.78 | 0.60% | 636,139 |
| Jun 17, 2025 | 142.49 | 143.26 | 139.89 | 140.93 | 140.93 | -2.14% | 705,669 |
| Jun 16, 2025 | 142.80 | 144.70 | 142.02 | 144.01 | 144.01 | 2.00% | 836,531 |
| Jun 13, 2025 | 142.84 | 143.14 | 140.31 | 141.19 | 141.19 | -1.87% | 791,098 |
| Jun 12, 2025 | 146.00 | 146.06 | 143.37 | 143.88 | 143.88 | -1.93% | 712,849 |
| Jun 11, 2025 | 149.72 | 149.72 | 146.14 | 146.71 | 146.71 | -1.42% | 504,399 |
| Jun 10, 2025 | 150.45 | 150.45 | 148.05 | 148.83 | 148.83 | -0.76% | 442,484 |
| Jun 9, 2025 | 147.64 | 151.34 | 147.09 | 149.97 | 149.97 | 1.87% | 928,257 |
| Jun 6, 2025 | 148.50 | 149.36 | 147.07 | 147.22 | 147.22 | 0.05% | 589,356 |
| Jun 5, 2025 | 147.73 | 148.36 | 145.99 | 147.14 | 147.14 | -0.44% | 716,131 |
| Jun 4, 2025 | 147.84 | 148.69 | 147.20 | 147.79 | 147.79 | -0.06% | 475,336 |
| Jun 3, 2025 | 144.55 | 148.07 | 144.17 | 147.88 | 147.88 | 2.30% | 603,738 |
| Jun 2, 2025 | 145.54 | 146.33 | 143.21 | 144.55 | 144.55 | -1.08% | 926,297 |
| May 30, 2025 | 146.68 | 147.53 | 145.33 | 146.13 | 146.13 | -0.90% | 527,110 |
| May 29, 2025 | 149.35 | 150.58 | 146.51 | 147.46 | 147.46 | -0.29% | 532,281 |
| May 28, 2025 | 150.57 | 150.95 | 147.65 | 147.89 | 147.89 | -1.78% | 783,344 |
| May 27, 2025 | 148.49 | 150.63 | 146.68 | 150.57 | 150.57 | 3.28% | 582,816 |
| May 23, 2025 | 144.67 | 146.87 | 144.50 | 145.79 | 145.79 | -0.92% | 543,432 |
| May 22, 2025 | 144.82 | 148.48 | 144.36 | 147.14 | 147.14 | 1.47% | 885,321 |
| May 21, 2025 | 150.12 | 150.15 | 144.79 | 145.01 | 145.01 | -4.67% | 1,031,097 |
| May 20, 2025 | 150.39 | 152.22 | 150.39 | 152.11 | 152.11 | 0.74% | 565,423 |
| May 19, 2025 | 149.90 | 151.11 | 149.55 | 150.99 | 150.99 | -0.33% | 488,800 |
| May 16, 2025 | 149.79 | 151.68 | 148.57 | 151.49 | 151.49 | 1.14% | 624,978 |
| May 15, 2025 | 148.62 | 149.94 | 147.85 | 149.78 | 149.78 | 0.71% | 928,398 |
| May 14, 2025 | 149.91 | 150.00 | 147.39 | 148.72 | 148.72 | -0.79% | 943,017 |
| May 13, 2025 | 147.64 | 149.95 | 146.88 | 149.91 | 149.91 | 2.05% | 1,610,790 |
| May 12, 2025 | 145.22 | 148.81 | 144.60 | 146.90 | 146.90 | 5.29% | 1,900,139 |
| May 9, 2025 | 139.62 | 141.31 | 138.26 | 139.52 | 139.52 | -0.05% | 909,004 |
| May 8, 2025 | 132.52 | 139.89 | 131.10 | 139.59 | 139.59 | 6.05% | 1,696,235 |
| May 7, 2025 | 138.00 | 139.05 | 130.90 | 131.63 | 131.63 | -2.77% | 1,882,826 |
| May 6, 2025 | 134.86 | 136.49 | 134.25 | 135.38 | 135.38 | -0.62% | 828,605 |
| May 5, 2025 | 136.77 | 138.62 | 136.17 | 136.23 | 136.23 | -1.69% | 526,812 |
| May 2, 2025 | 137.42 | 138.92 | 135.84 | 138.57 | 138.57 | 3.13% | 1,057,007 |