The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
123.90
+0.47 (0.38%)
Nov 12, 2025, 9:33 AM EST - Market open
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 123.24 | 125.26 | 122.58 | 123.43 | 123.43 | 0.22% | 795,403 |
| Nov 10, 2025 | 124.16 | 124.69 | 121.74 | 123.16 | 123.16 | -0.03% | 863,770 |
| Nov 7, 2025 | 120.48 | 123.71 | 119.09 | 123.20 | 123.20 | 2.62% | 1,066,614 |
| Nov 6, 2025 | 132.71 | 132.76 | 114.57 | 120.06 | 120.06 | -2.77% | 1,490,642 |
| Nov 5, 2025 | 122.56 | 124.43 | 118.03 | 123.48 | 123.48 | 1.11% | 1,540,791 |
| Nov 4, 2025 | 122.09 | 123.02 | 120.76 | 122.12 | 122.12 | -0.24% | 821,760 |
| Nov 3, 2025 | 123.36 | 125.86 | 120.01 | 122.41 | 122.41 | -1.47% | 1,182,357 |
| Oct 31, 2025 | 123.66 | 124.67 | 121.67 | 124.23 | 124.23 | 0.89% | 620,117 |
| Oct 30, 2025 | 124.00 | 125.40 | 122.10 | 123.14 | 123.14 | -1.49% | 1,365,835 |
| Oct 29, 2025 | 129.77 | 130.38 | 124.66 | 125.00 | 125.00 | -3.85% | 1,365,939 |
| Oct 28, 2025 | 131.36 | 133.21 | 129.76 | 130.00 | 130.00 | -1.04% | 528,416 |
| Oct 27, 2025 | 134.01 | 134.03 | 130.59 | 131.37 | 131.37 | -0.95% | 518,191 |
| Oct 24, 2025 | 134.62 | 135.88 | 131.62 | 132.63 | 132.63 | -0.44% | 431,418 |
| Oct 23, 2025 | 133.48 | 134.32 | 131.90 | 133.22 | 133.22 | 0.29% | 459,405 |
| Oct 22, 2025 | 134.52 | 135.23 | 132.63 | 132.83 | 132.83 | -1.92% | 401,654 |
| Oct 21, 2025 | 133.59 | 136.97 | 133.59 | 135.43 | 135.43 | 0.70% | 356,314 |
| Oct 20, 2025 | 134.71 | 135.33 | 133.55 | 134.49 | 134.49 | 0.82% | 254,986 |
| Oct 17, 2025 | 133.15 | 134.44 | 132.35 | 133.39 | 133.39 | -0.48% | 233,382 |
| Oct 16, 2025 | 134.63 | 134.63 | 132.11 | 134.03 | 134.03 | 0.21% | 378,960 |
| Oct 15, 2025 | 134.56 | 135.46 | 132.11 | 133.75 | 133.75 | -0.17% | 227,011 |
| Oct 14, 2025 | 129.62 | 134.56 | 129.62 | 133.98 | 133.98 | 1.57% | 353,899 |
| Oct 13, 2025 | 130.55 | 132.02 | 129.97 | 131.91 | 131.91 | 2.16% | 400,289 |
| Oct 10, 2025 | 132.89 | 133.66 | 128.69 | 129.12 | 129.12 | -2.70% | 385,543 |
| Oct 9, 2025 | 135.45 | 135.45 | 131.13 | 132.70 | 132.70 | -1.82% | 669,444 |
| Oct 8, 2025 | 136.92 | 137.60 | 132.47 | 135.16 | 135.16 | -1.59% | 868,226 |
| Oct 7, 2025 | 140.63 | 140.77 | 136.93 | 137.34 | 137.34 | -1.77% | 506,992 |
| Oct 6, 2025 | 138.22 | 140.24 | 137.49 | 139.82 | 139.82 | 0.88% | 398,381 |
| Oct 3, 2025 | 137.89 | 140.28 | 137.61 | 138.60 | 138.60 | 0.42% | 570,680 |
| Oct 2, 2025 | 134.65 | 138.16 | 133.69 | 138.02 | 138.02 | 3.02% | 511,461 |
| Oct 1, 2025 | 132.84 | 134.69 | 132.46 | 133.97 | 133.97 | 0.78% | 597,252 |
| Sep 30, 2025 | 132.87 | 133.59 | 131.10 | 132.93 | 132.93 | -0.44% | 555,502 |
| Sep 29, 2025 | 134.02 | 134.44 | 131.36 | 133.52 | 133.52 | 0.38% | 531,294 |
| 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 |