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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025150.57150.95147.65147.89147.89-1.78%783,342
May 27, 2025148.49150.63146.68150.57150.573.28%582,816
May 23, 2025144.67146.87144.50145.79145.79-0.92%543,432
May 22, 2025144.82148.48144.36147.14147.141.47%885,321
May 21, 2025150.12150.15144.79145.01145.01-4.67%1,031,097
May 20, 2025150.39152.22150.39152.11152.110.74%565,423
May 19, 2025149.90151.11149.55150.99150.99-0.33%488,800
May 16, 2025149.79151.68148.57151.49151.491.14%624,978
May 15, 2025148.62149.94147.85149.78149.780.71%928,398
May 14, 2025149.91150.00147.39148.72148.72-0.79%943,017
May 13, 2025147.64149.95146.88149.91149.912.05%1,610,790
May 12, 2025145.22148.81144.60146.90146.905.29%1,900,139
May 9, 2025139.62141.31138.26139.52139.52-0.05%909,004
May 8, 2025132.52139.89131.10139.59139.596.05%1,696,235
May 7, 2025138.00139.05130.90131.63131.63-2.77%1,882,826
May 6, 2025134.86136.49134.25135.38135.38-0.62%828,605
May 5, 2025136.77138.62136.17136.23136.23-1.69%526,812
May 2, 2025137.42138.92135.84138.57138.573.13%1,057,007
May 1, 2025133.82135.28132.55134.36134.360.76%1,010,816
Apr 30, 2025131.13133.60128.42133.35133.350.43%599,529
Apr 29, 2025129.88133.40129.16132.78132.781.68%770,100
Apr 28, 2025130.82133.27129.85130.58130.58-0.18%412,996
Apr 25, 2025131.29132.35129.78130.82130.82-1.21%481,345
Apr 24, 2025128.28132.59127.78132.42132.423.32%789,492
Apr 23, 2025130.00133.00127.40128.16128.160.56%1,113,313
Apr 22, 2025126.06129.53122.75127.44127.442.77%1,038,593
Apr 21, 2025127.90128.76121.70124.01124.01-2.29%955,334
Apr 17, 2025127.60129.48126.20126.91126.91-0.45%643,027
Apr 16, 2025129.37130.65125.57127.48127.48-1.55%1,135,878
Apr 15, 2025131.61133.06128.70129.49129.49-1.83%820,294
Apr 14, 2025134.00135.19130.62131.91131.91-0.21%1,169,150
Apr 11, 2025132.07133.47127.21132.19132.190.46%1,316,512
Apr 10, 2025139.04139.41128.87131.59131.59-8.33%2,026,530
Apr 9, 2025123.65143.82123.65143.55143.5514.71%2,582,924
Apr 8, 2025132.23135.37123.23125.14125.14-3.19%1,856,133
Apr 7, 2025131.54138.53126.50129.27129.27-4.57%1,971,427
Apr 4, 2025137.27138.83132.45135.46135.46-4.72%1,346,599
Apr 3, 2025147.80150.66141.69142.17142.17-8.14%1,480,331
Apr 2, 2025151.31155.07150.39154.76154.761.33%383,336
Apr 1, 2025152.64153.61149.83152.73152.730.49%589,866
Mar 31, 2025151.00153.42148.49151.98151.98-0.51%461,352
Mar 28, 2025157.97159.56152.18152.76152.76-2.78%442,688
Mar 27, 2025155.84158.36153.99157.13157.130.39%434,843
Mar 26, 2025156.86158.79155.99156.52156.52-0.08%323,492
Mar 25, 2025159.28159.28154.77156.65156.65-1.19%341,393
Mar 24, 2025156.00158.66155.26158.54158.542.67%621,700
Mar 21, 2025152.54155.00150.74154.41154.410.31%1,956,125
Mar 20, 2025153.89156.35151.86153.93153.93-0.63%921,261
Mar 19, 2025153.12155.44150.96154.90154.900.95%456,644
Mar 18, 2025153.03153.66151.75153.44153.44-0.05%436,916