Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
150.78
-5.45 (-3.49%)
Mar 6, 2026, 4:00 PM EST - Market closed

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026153.65154.36149.47150.78150.78-3.49%491,535
Mar 5, 2026161.00161.05154.27156.23156.23-2.70%615,474
Mar 4, 2026162.39162.39159.23160.57160.57-0.96%525,651
Mar 3, 2026159.82162.47155.53162.13162.13-1.73%516,242
Mar 2, 2026164.95168.41163.58164.99164.99-2.29%791,709
Feb 27, 2026167.73169.44161.05168.86168.861.11%829,123
Feb 26, 2026152.67168.85152.67167.00167.005.84%1,159,893
Feb 25, 2026160.75161.42155.36157.78157.78-2.01%578,172
Feb 24, 2026159.80162.19158.71161.01161.011.81%623,034
Feb 23, 2026160.77162.11156.25158.15158.15-1.64%679,261
Feb 20, 2026160.43165.37160.11160.78160.78-1.03%560,438
Feb 19, 2026164.04165.24161.50162.46162.46-1.17%442,100
Feb 18, 2026162.14165.48161.02164.39164.390.51%434,277
Feb 17, 2026163.61167.10162.83163.56163.56-0.23%615,258
Feb 13, 2026164.04166.42162.97163.93163.93-0.07%614,986
Feb 12, 2026164.25168.62162.25164.04164.040.09%554,963
Feb 11, 2026163.35164.20161.07163.89163.891.06%379,232
Feb 10, 2026161.05164.69161.05162.17162.170.70%442,979
Feb 9, 2026161.11162.00159.34161.04161.04-0.04%422,714
Feb 6, 2026158.24161.62155.90161.11161.112.80%636,941
Feb 5, 2026157.00158.12155.64156.72156.72-0.89%575,562
Feb 4, 2026155.09159.06155.09158.13158.132.90%716,702
Feb 3, 2026149.86155.90149.81153.67153.672.54%550,875
Feb 2, 2026147.17150.46145.22149.86149.861.83%439,764
Jan 30, 2026148.95149.99145.91147.17147.17-1.88%562,001
Jan 29, 2026150.05150.75146.30149.99149.990.53%498,876
Jan 28, 2026148.23150.87146.41149.20149.201.06%708,682
Jan 27, 2026147.07148.78147.02147.63147.630.15%535,416
Jan 26, 2026146.37148.89145.40147.41147.410.71%866,256
Jan 23, 2026149.80149.94144.36146.37146.37-2.24%993,934
Jan 22, 2026150.56153.48149.57149.72149.72-0.38%711,399
Jan 21, 2026147.57150.98146.55150.29150.293.45%1,062,579
Jan 20, 2026145.48148.24145.07145.28145.28-2.19%810,935
Jan 16, 2026148.85150.68148.07148.53148.53-0.21%839,718
Jan 15, 2026153.96155.53148.32148.85148.85-3.41%1,383,468
Jan 14, 2026154.80157.60153.93154.10154.10-0.58%687,369
Jan 13, 2026155.34157.68153.93155.00155.00-0.40%687,846
Jan 12, 2026157.34157.72155.18155.62155.62-1.31%596,198
Jan 9, 2026157.20160.57156.24157.69157.69-0.54%905,704
Jan 8, 2026153.36158.77152.51158.54158.543.09%483,196
Jan 7, 2026156.40157.50153.00153.79153.79-1.70%476,294
Jan 6, 2026149.74156.95149.74156.45156.453.85%614,962
Jan 5, 2026150.41153.68149.80150.65150.65-0.08%640,421
Jan 2, 2026148.99151.65148.00150.77150.771.41%610,950
Dec 31, 2025150.26150.40148.11148.67148.67-1.49%394,184
Dec 30, 2025150.91152.58149.08150.92150.92-0.55%562,199
Dec 29, 2025150.37152.30150.08151.75151.750.42%715,417
Dec 26, 2025150.90151.46149.59151.11151.110.36%323,740
Dec 24, 2025150.79151.50149.55150.57150.57-0.27%325,744
Dec 23, 2025149.58151.93148.62150.98150.980.32%667,222