The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
133.01
+1.36 (1.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 131.46 | 133.53 | 130.75 | 133.01 | 133.01 | 1.03% | 493,281 |
| Sep 25, 2025 | 133.41 | 133.65 | 131.25 | 131.65 | 131.65 | -2.10% | 448,308 |
| Sep 24, 2025 | 133.67 | 134.82 | 133.31 | 134.47 | 134.47 | 0.36% | 285,620 |
| Sep 23, 2025 | 134.65 | 136.53 | 133.17 | 133.99 | 133.99 | -0.31% | 393,970 |
| Sep 22, 2025 | 133.89 | 135.19 | 133.38 | 134.41 | 134.41 | -0.33% | 623,037 |
| Sep 19, 2025 | 135.25 | 135.67 | 133.56 | 134.85 | 134.85 | -0.23% | 1,979,792 |
| Sep 18, 2025 | 134.17 | 136.17 | 132.20 | 135.16 | 135.16 | 0.90% | 665,871 |
| Sep 17, 2025 | 134.64 | 137.99 | 132.89 | 133.95 | 133.95 | -0.55% | 822,066 |
| Sep 16, 2025 | 134.36 | 136.16 | 132.71 | 134.69 | 134.69 | 0.37% | 637,590 |
| Sep 15, 2025 | 135.00 | 137.16 | 133.36 | 134.19 | 134.19 | -0.30% | 704,450 |
| Sep 12, 2025 | 138.63 | 139.30 | 134.30 | 134.59 | 134.59 | -3.02% | 522,046 |
| Sep 11, 2025 | 138.34 | 140.72 | 138.31 | 138.78 | 138.78 | 0.62% | 1,054,958 |
| Sep 10, 2025 | 138.16 | 139.68 | 136.91 | 137.92 | 137.92 | -0.55% | 491,496 |
| Sep 9, 2025 | 141.83 | 141.95 | 137.68 | 138.68 | 138.68 | -2.22% | 626,832 |
| Sep 8, 2025 | 144.65 | 146.18 | 140.20 | 141.83 | 141.83 | -1.80% | 800,356 |
| Sep 5, 2025 | 142.71 | 145.77 | 141.86 | 144.43 | 144.43 | 1.85% | 951,812 |
| Sep 4, 2025 | 137.58 | 141.99 | 135.92 | 141.81 | 141.81 | 4.55% | 822,040 |
| Sep 3, 2025 | 137.27 | 137.67 | 134.55 | 135.64 | 135.64 | -1.26% | 889,063 |
| Sep 2, 2025 | 134.87 | 137.68 | 134.69 | 137.37 | 137.37 | 0.38% | 756,124 |
| Aug 29, 2025 | 136.95 | 137.95 | 135.74 | 136.85 | 136.85 | 0.01% | 799,994 |
| Aug 28, 2025 | 138.48 | 138.72 | 135.13 | 136.84 | 136.84 | -0.68% | 896,293 |
| Aug 27, 2025 | 136.30 | 138.42 | 135.90 | 137.78 | 137.78 | 1.12% | 764,621 |
| Aug 26, 2025 | 136.24 | 138.26 | 135.81 | 136.26 | 136.26 | 0.10% | 788,201 |
| Aug 25, 2025 | 136.15 | 137.74 | 134.16 | 136.12 | 136.12 | -0.87% | 993,137 |
| Aug 22, 2025 | 131.45 | 137.65 | 130.89 | 137.31 | 137.31 | 5.52% | 792,081 |
| Aug 21, 2025 | 130.06 | 130.67 | 129.18 | 130.13 | 130.13 | -0.21% | 759,255 |
| Aug 20, 2025 | 132.05 | 132.47 | 130.11 | 130.40 | 130.40 | -1.67% | 664,797 |
| Aug 19, 2025 | 131.61 | 133.18 | 130.95 | 132.61 | 132.61 | 1.45% | 701,399 |
| Aug 18, 2025 | 132.44 | 134.88 | 130.50 | 130.72 | 130.72 | -1.43% | 901,271 |
| Aug 15, 2025 | 134.47 | 135.37 | 132.48 | 132.61 | 132.61 | -1.21% | 740,245 |
| Aug 14, 2025 | 135.85 | 136.25 | 133.59 | 134.23 | 134.23 | -2.72% | 1,118,518 |
| Aug 13, 2025 | 130.97 | 138.49 | 130.95 | 137.98 | 137.98 | 5.89% | 1,465,062 |
| Aug 12, 2025 | 121.42 | 130.66 | 120.55 | 130.31 | 130.31 | 8.60% | 2,245,991 |
| Aug 11, 2025 | 120.33 | 122.21 | 118.71 | 119.99 | 119.99 | 0.23% | 1,230,898 |
| Aug 8, 2025 | 120.22 | 122.19 | 119.50 | 119.71 | 119.71 | -0.38% | 1,252,786 |
| Aug 7, 2025 | 121.90 | 123.93 | 119.58 | 120.17 | 120.17 | 1.58% | 1,985,581 |
| Aug 6, 2025 | 144.34 | 145.57 | 118.09 | 118.30 | 118.30 | -18.25% | 4,885,597 |
| Aug 5, 2025 | 142.36 | 144.98 | 141.45 | 144.71 | 144.71 | 2.04% | 1,164,526 |
| Aug 4, 2025 | 142.09 | 142.58 | 141.10 | 141.81 | 141.81 | 0.06% | 779,228 |
| Aug 1, 2025 | 142.90 | 143.50 | 140.12 | 141.73 | 141.73 | -2.39% | 835,777 |
| Jul 31, 2025 | 143.70 | 145.84 | 143.68 | 145.20 | 145.20 | 0.36% | 801,020 |
| Jul 30, 2025 | 146.94 | 147.07 | 143.48 | 144.68 | 144.68 | -1.54% | 735,895 |
| Jul 29, 2025 | 149.23 | 150.07 | 146.00 | 146.94 | 146.94 | -1.53% | 684,079 |
| Jul 28, 2025 | 149.67 | 150.80 | 148.81 | 149.23 | 149.23 | -0.31% | 549,462 |
| Jul 25, 2025 | 148.79 | 149.93 | 146.75 | 149.70 | 149.70 | 0.84% | 536,705 |
| Jul 24, 2025 | 148.12 | 149.73 | 147.83 | 148.46 | 148.46 | -0.74% | 549,947 |
| Jul 23, 2025 | 150.36 | 151.24 | 149.26 | 149.57 | 149.57 | 0.06% | 1,031,909 |
| Jul 22, 2025 | 144.46 | 149.74 | 144.46 | 149.48 | 149.48 | 3.48% | 792,502 |
| Jul 21, 2025 | 147.46 | 149.10 | 144.29 | 144.46 | 144.46 | -1.38% | 1,294,863 |
| Jul 18, 2025 | 148.13 | 148.50 | 145.47 | 146.48 | 146.48 | -0.60% | 504,527 |