Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
144.43
+2.62 (1.85%)
At close: Sep 5, 2025, 4:00 PM
144.00
-0.43 (-0.30%)
After-hours: Sep 5, 2025, 4:31 PM EDT

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025142.71145.77141.86144.43144.431.85%951,812
Sep 4, 2025137.58141.99135.92141.81141.814.55%822,040
Sep 3, 2025137.27137.67134.55135.64135.64-1.26%889,063
Sep 2, 2025134.87137.68134.69137.37137.370.38%756,124
Aug 29, 2025136.95137.95135.74136.85136.850.01%799,994
Aug 28, 2025138.48138.72135.13136.84136.84-0.68%896,293
Aug 27, 2025136.30138.42135.90137.78137.781.12%764,621
Aug 26, 2025136.24138.26135.81136.26136.260.10%788,201
Aug 25, 2025136.15137.74134.16136.12136.12-0.87%993,137
Aug 22, 2025131.45137.65130.89137.31137.315.52%792,081
Aug 21, 2025130.06130.67129.18130.13130.13-0.21%759,255
Aug 20, 2025132.05132.47130.11130.40130.40-1.67%664,797
Aug 19, 2025131.61133.18130.95132.61132.611.45%701,399
Aug 18, 2025132.44134.88130.50130.72130.72-1.43%901,271
Aug 15, 2025134.47135.37132.48132.61132.61-1.21%740,245
Aug 14, 2025135.85136.25133.59134.23134.23-2.72%1,118,518
Aug 13, 2025130.97138.49130.95137.98137.985.89%1,465,062
Aug 12, 2025121.42130.66120.55130.31130.318.60%2,245,991
Aug 11, 2025120.33122.21118.71119.99119.990.23%1,230,898
Aug 8, 2025120.22122.19119.50119.71119.71-0.38%1,252,786
Aug 7, 2025121.90123.93119.58120.17120.171.58%1,985,581
Aug 6, 2025144.34145.57118.09118.30118.30-18.25%4,885,597
Aug 5, 2025142.36144.98141.45144.71144.712.04%1,164,526
Aug 4, 2025142.09142.58141.10141.81141.810.06%779,228
Aug 1, 2025142.90143.50140.12141.73141.73-2.39%835,777
Jul 31, 2025143.70145.84143.68145.20145.200.36%801,020
Jul 30, 2025146.94147.07143.48144.68144.68-1.54%735,895
Jul 29, 2025149.23150.07146.00146.94146.94-1.53%684,079
Jul 28, 2025149.67150.80148.81149.23149.23-0.31%549,462
Jul 25, 2025148.79149.93146.75149.70149.700.84%536,705
Jul 24, 2025148.12149.73147.83148.46148.46-0.74%549,947
Jul 23, 2025150.36151.24149.26149.57149.570.06%1,031,909
Jul 22, 2025144.46149.74144.46149.48149.483.48%792,502
Jul 21, 2025147.46149.10144.29144.46144.46-1.38%1,294,863
Jul 18, 2025148.13148.50145.47146.48146.48-0.60%504,527
Jul 17, 2025143.22147.55142.92147.37147.372.97%636,437
Jul 16, 2025144.16144.90140.72143.12143.12-0.47%731,406
Jul 15, 2025146.45146.72143.71143.80143.80-1.53%723,015
Jul 14, 2025148.61148.89145.72146.04146.04-2.31%834,385
Jul 11, 2025149.46150.07148.08149.50149.50-0.44%1,154,189
Jul 10, 2025149.05152.56148.31150.16150.160.96%789,691
Jul 9, 2025148.67149.38145.84148.73148.730.45%777,629
Jul 8, 2025145.73149.53145.73148.06148.061.84%1,162,795
Jul 7, 2025147.49148.85144.49145.39145.39-2.18%767,419
Jul 3, 2025149.35149.99148.23148.63148.63-0.36%841,440
Jul 2, 2025147.44149.67145.18149.16149.161.24%738,536
Jul 1, 2025143.31149.79142.46147.34147.342.32%1,275,713
Jun 30, 2025145.36145.36142.73144.00144.00-0.65%1,450,718
Jun 27, 2025144.97146.54143.83144.94144.940.13%1,103,801
Jun 26, 2025145.14145.67142.89144.75144.750.56%1,088,476