The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
148.01
-2.56 (-1.70%)
May 28, 2025, 4:00 PM - Market closed
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 150.57 | 150.95 | 147.65 | 147.89 | 147.89 | -1.78% | 783,342 |
| 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 |
| May 1, 2025 | 133.82 | 135.28 | 132.55 | 134.36 | 134.36 | 0.76% | 1,010,816 |
| Apr 30, 2025 | 131.13 | 133.60 | 128.42 | 133.35 | 133.35 | 0.43% | 599,529 |
| Apr 29, 2025 | 129.88 | 133.40 | 129.16 | 132.78 | 132.78 | 1.68% | 770,100 |
| Apr 28, 2025 | 130.82 | 133.27 | 129.85 | 130.58 | 130.58 | -0.18% | 412,996 |
| Apr 25, 2025 | 131.29 | 132.35 | 129.78 | 130.82 | 130.82 | -1.21% | 481,345 |
| Apr 24, 2025 | 128.28 | 132.59 | 127.78 | 132.42 | 132.42 | 3.32% | 789,492 |
| Apr 23, 2025 | 130.00 | 133.00 | 127.40 | 128.16 | 128.16 | 0.56% | 1,113,313 |
| Apr 22, 2025 | 126.06 | 129.53 | 122.75 | 127.44 | 127.44 | 2.77% | 1,038,593 |
| Apr 21, 2025 | 127.90 | 128.76 | 121.70 | 124.01 | 124.01 | -2.29% | 955,334 |
| Apr 17, 2025 | 127.60 | 129.48 | 126.20 | 126.91 | 126.91 | -0.45% | 643,027 |
| Apr 16, 2025 | 129.37 | 130.65 | 125.57 | 127.48 | 127.48 | -1.55% | 1,135,878 |
| Apr 15, 2025 | 131.61 | 133.06 | 128.70 | 129.49 | 129.49 | -1.83% | 820,294 |
| Apr 14, 2025 | 134.00 | 135.19 | 130.62 | 131.91 | 131.91 | -0.21% | 1,169,150 |
| Apr 11, 2025 | 132.07 | 133.47 | 127.21 | 132.19 | 132.19 | 0.46% | 1,316,512 |
| Apr 10, 2025 | 139.04 | 139.41 | 128.87 | 131.59 | 131.59 | -8.33% | 2,026,530 |
| Apr 9, 2025 | 123.65 | 143.82 | 123.65 | 143.55 | 143.55 | 14.71% | 2,582,924 |
| Apr 8, 2025 | 132.23 | 135.37 | 123.23 | 125.14 | 125.14 | -3.19% | 1,856,133 |
| Apr 7, 2025 | 131.54 | 138.53 | 126.50 | 129.27 | 129.27 | -4.57% | 1,971,427 |
| Apr 4, 2025 | 137.27 | 138.83 | 132.45 | 135.46 | 135.46 | -4.72% | 1,346,599 |
| Apr 3, 2025 | 147.80 | 150.66 | 141.69 | 142.17 | 142.17 | -8.14% | 1,480,331 |
| Apr 2, 2025 | 151.31 | 155.07 | 150.39 | 154.76 | 154.76 | 1.33% | 383,336 |
| Apr 1, 2025 | 152.64 | 153.61 | 149.83 | 152.73 | 152.73 | 0.49% | 589,866 |
| Mar 31, 2025 | 151.00 | 153.42 | 148.49 | 151.98 | 151.98 | -0.51% | 461,352 |
| Mar 28, 2025 | 157.97 | 159.56 | 152.18 | 152.76 | 152.76 | -2.78% | 442,688 |
| Mar 27, 2025 | 155.84 | 158.36 | 153.99 | 157.13 | 157.13 | 0.39% | 434,843 |
| Mar 26, 2025 | 156.86 | 158.79 | 155.99 | 156.52 | 156.52 | -0.08% | 323,492 |
| Mar 25, 2025 | 159.28 | 159.28 | 154.77 | 156.65 | 156.65 | -1.19% | 341,393 |
| Mar 24, 2025 | 156.00 | 158.66 | 155.26 | 158.54 | 158.54 | 2.67% | 621,700 |
| Mar 21, 2025 | 152.54 | 155.00 | 150.74 | 154.41 | 154.41 | 0.31% | 1,956,125 |
| Mar 20, 2025 | 153.89 | 156.35 | 151.86 | 153.93 | 153.93 | -0.63% | 921,261 |
| Mar 19, 2025 | 153.12 | 155.44 | 150.96 | 154.90 | 154.90 | 0.95% | 456,644 |
| Mar 18, 2025 | 153.03 | 153.66 | 151.75 | 153.44 | 153.44 | -0.05% | 436,916 |