Skip to main content
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
129.49
-2.42 (-1.83%)
At close: Apr 15, 2025, 4:00 PM
128.58
-0.91 (-0.70%)
Pre-market: Apr 16, 2025, 4:27 AM EDT

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025131.61133.06128.70129.49129.49-1.83%820,204
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
Mar 17, 2025150.92154.97150.92153.52153.521.22%460,349
Mar 14, 2025148.99152.20147.89151.67151.672.69%530,529
Mar 13, 2025151.85152.98147.50147.69147.69-2.92%746,684
Mar 12, 2025156.39157.86152.05152.13152.13-1.96%861,178
Mar 11, 2025157.16158.40154.00155.17155.17-1.37%1,054,589
Mar 10, 2025159.90161.26153.79157.32157.32-2.21%677,602
Mar 7, 2025159.50161.01155.56160.87160.871.77%608,242
Mar 6, 2025159.06160.63157.04158.07158.07-1.27%776,505
Mar 5, 2025159.21161.05157.93160.10160.100.67%1,423,494
Mar 4, 2025159.63161.87157.14159.04159.04-1.57%783,788
Mar 3, 2025165.87167.43160.78161.58161.58-2.32%533,354
Feb 28, 2025164.38167.00163.01165.41165.411.32%629,371
Feb 27, 2025165.00165.90163.01163.25163.25-1.28%569,495
Feb 26, 2025171.17175.20164.62165.36165.36-2.30%906,538
Feb 25, 2025177.74182.73166.27169.25169.250.65%1,956,737
Feb 24, 2025167.12169.56165.45168.15168.150.65%1,064,602
Feb 21, 2025169.66171.26165.05167.07167.07-1.68%570,782
Feb 20, 2025169.21170.31166.69169.92169.92-0.04%411,053
Feb 19, 2025169.38170.80168.24169.99169.99-0.94%722,348
Feb 18, 2025169.59173.24167.54171.60171.601.94%996,540
Feb 14, 2025167.00170.50166.54168.33168.330.80%636,889
Feb 13, 2025166.95168.60165.06167.00167.001.15%851,950
Feb 12, 2025163.00165.72160.68165.10165.100.35%821,819
Feb 11, 2025163.61165.73162.77164.52164.52-0.45%578,070
Feb 10, 2025165.87166.67164.02165.26165.260.24%573,572
Feb 7, 2025167.36167.63164.45164.87164.87-1.34%577,675
Feb 6, 2025167.94167.94165.70167.11167.110.34%653,584
Feb 5, 2025169.55169.56166.42166.54166.54-1.77%868,908
Feb 4, 2025168.51170.38167.82169.54169.54-0.18%532,652