The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
136.23
-2.34 (-1.69%)
May 5, 2025, 4:00 PM EDT - Market closed
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 150.92 | 154.97 | 150.92 | 153.52 | 153.52 | 1.22% | 460,349 |
| Mar 14, 2025 | 148.99 | 152.20 | 147.89 | 151.67 | 151.67 | 2.69% | 530,529 |
| Mar 13, 2025 | 151.85 | 152.98 | 147.50 | 147.69 | 147.69 | -2.92% | 746,684 |
| Mar 12, 2025 | 156.39 | 157.86 | 152.05 | 152.13 | 152.13 | -1.96% | 861,178 |
| Mar 11, 2025 | 157.16 | 158.40 | 154.00 | 155.17 | 155.17 | -1.37% | 1,054,589 |
| Mar 10, 2025 | 159.90 | 161.26 | 153.79 | 157.32 | 157.32 | -2.21% | 677,602 |
| Mar 7, 2025 | 159.50 | 161.01 | 155.56 | 160.87 | 160.87 | 1.77% | 608,242 |
| Mar 6, 2025 | 159.06 | 160.63 | 157.04 | 158.07 | 158.07 | -1.27% | 776,505 |
| Mar 5, 2025 | 159.21 | 161.05 | 157.93 | 160.10 | 160.10 | 0.67% | 1,423,494 |
| Mar 4, 2025 | 159.63 | 161.87 | 157.14 | 159.04 | 159.04 | -1.57% | 783,788 |
| Mar 3, 2025 | 165.87 | 167.43 | 160.78 | 161.58 | 161.58 | -2.32% | 533,354 |
| Feb 28, 2025 | 164.38 | 167.00 | 163.01 | 165.41 | 165.41 | 1.32% | 629,371 |
| Feb 27, 2025 | 165.00 | 165.90 | 163.01 | 163.25 | 163.25 | -1.28% | 569,495 |
| Feb 26, 2025 | 171.17 | 175.20 | 164.62 | 165.36 | 165.36 | -2.30% | 906,538 |
| Feb 25, 2025 | 177.74 | 182.73 | 166.27 | 169.25 | 169.25 | 0.65% | 1,956,737 |
| Feb 24, 2025 | 167.12 | 169.56 | 165.45 | 168.15 | 168.15 | 0.65% | 1,064,602 |