Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
143.18
-0.44 (-0.31%)
Jun 24, 2025, 4:00 PM - Market closed

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025145.00145.06140.19143.18143.18-0.31%778,863
Jun 23, 2025141.69143.64138.98143.62143.621.51%724,602
Jun 20, 2025142.31142.78141.00141.49141.49-0.20%874,490
Jun 18, 2025140.65143.30140.65141.78141.780.60%636,139
Jun 17, 2025142.49143.26139.89140.93140.93-2.14%705,669
Jun 16, 2025142.80144.70142.02144.01144.012.00%836,531
Jun 13, 2025142.84143.14140.31141.19141.19-1.87%791,098
Jun 12, 2025146.00146.06143.37143.88143.88-1.93%712,849
Jun 11, 2025149.72149.72146.14146.71146.71-1.42%504,399
Jun 10, 2025150.45150.45148.05148.83148.83-0.76%442,484
Jun 9, 2025147.64151.34147.09149.97149.971.87%928,257
Jun 6, 2025148.50149.36147.07147.22147.220.05%589,356
Jun 5, 2025147.73148.36145.99147.14147.14-0.44%716,131
Jun 4, 2025147.84148.69147.20147.79147.79-0.06%475,336
Jun 3, 2025144.55148.07144.17147.88147.882.30%603,738
Jun 2, 2025145.54146.33143.21144.55144.55-1.08%926,297
May 30, 2025146.68147.53145.33146.13146.13-0.90%527,110
May 29, 2025149.35150.58146.51147.46147.46-0.29%532,281
May 28, 2025150.57150.95147.65147.89147.89-1.78%783,344
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