The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
128.63
-5.25 (-3.92%)
Mar 27, 2026, 4:00 PM EDT - Market closed
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.13 | 133.13 | 128.00 | 128.63 | 128.63 | -3.92% | 503,846 |
| Mar 26, 2026 | 135.61 | 137.26 | 133.46 | 133.88 | 133.88 | -2.27% | 303,509 |
| Mar 25, 2026 | 136.29 | 139.64 | 134.41 | 136.99 | 136.99 | 0.65% | 450,556 |
| Mar 24, 2026 | 135.28 | 138.65 | 134.47 | 136.10 | 136.10 | -1.13% | 393,669 |
| Mar 23, 2026 | 140.52 | 141.67 | 137.01 | 137.66 | 137.66 | 1.36% | 520,607 |
| Mar 20, 2026 | 139.99 | 140.09 | 134.50 | 135.81 | 135.81 | -3.05% | 620,651 |
| Mar 19, 2026 | 139.90 | 141.56 | 136.32 | 140.08 | 140.08 | 0.57% | 652,063 |
| Mar 18, 2026 | 142.22 | 143.31 | 139.00 | 139.28 | 139.28 | -2.80% | 479,313 |
| Mar 17, 2026 | 143.18 | 145.73 | 141.14 | 143.29 | 143.29 | 0.97% | 481,289 |
| Mar 16, 2026 | 145.32 | 145.95 | 141.80 | 141.92 | 141.92 | -0.81% | 629,916 |
| Mar 13, 2026 | 145.55 | 147.53 | 141.18 | 143.08 | 143.08 | -1.32% | 452,159 |
| Mar 12, 2026 | 148.36 | 149.49 | 144.52 | 144.99 | 144.99 | -3.63% | 445,874 |
| Mar 11, 2026 | 150.39 | 151.15 | 147.04 | 150.45 | 150.45 | -0.01% | 488,888 |
| Mar 10, 2026 | 151.70 | 153.59 | 149.68 | 150.46 | 150.46 | 0.39% | 526,391 |
| Mar 9, 2026 | 148.40 | 150.35 | 143.50 | 149.88 | 149.88 | -0.60% | 691,025 |
| Mar 6, 2026 | 153.65 | 154.36 | 149.47 | 150.78 | 150.78 | -3.49% | 491,535 |
| Mar 5, 2026 | 161.00 | 161.05 | 154.27 | 156.23 | 156.23 | -2.70% | 615,474 |
| Mar 4, 2026 | 162.39 | 162.39 | 159.23 | 160.57 | 160.57 | -0.96% | 525,651 |
| Mar 3, 2026 | 159.82 | 162.47 | 155.53 | 162.13 | 162.13 | -1.73% | 516,247 |
| Mar 2, 2026 | 164.95 | 168.41 | 163.58 | 164.99 | 164.99 | -2.29% | 791,710 |
| Feb 27, 2026 | 167.73 | 169.44 | 161.05 | 168.86 | 168.86 | 1.11% | 829,125 |
| Feb 26, 2026 | 152.67 | 168.85 | 152.67 | 167.00 | 167.00 | 5.84% | 1,159,947 |
| Feb 25, 2026 | 160.75 | 161.42 | 155.36 | 157.78 | 157.78 | -2.01% | 578,175 |
| Feb 24, 2026 | 159.80 | 162.19 | 158.71 | 161.01 | 161.01 | 1.81% | 623,039 |
| Feb 23, 2026 | 160.77 | 162.11 | 156.25 | 158.15 | 158.15 | -1.64% | 679,346 |
| Feb 20, 2026 | 160.43 | 165.37 | 160.11 | 160.78 | 160.78 | -1.03% | 560,505 |
| Feb 19, 2026 | 164.04 | 165.24 | 161.50 | 162.46 | 162.46 | -1.17% | 442,100 |
| Feb 18, 2026 | 162.14 | 165.48 | 161.02 | 164.39 | 164.39 | 0.51% | 434,279 |
| Feb 17, 2026 | 163.61 | 167.10 | 162.83 | 163.56 | 163.56 | -0.23% | 615,258 |
| Feb 13, 2026 | 164.04 | 166.42 | 162.97 | 163.93 | 163.93 | -0.07% | 614,986 |
| Feb 12, 2026 | 164.25 | 168.62 | 162.25 | 164.04 | 164.04 | 0.09% | 593,055 |
| Feb 11, 2026 | 163.35 | 164.20 | 161.07 | 163.89 | 163.89 | 1.06% | 379,232 |
| Feb 10, 2026 | 161.05 | 164.69 | 161.05 | 162.17 | 162.17 | 0.70% | 477,546 |
| Feb 9, 2026 | 161.11 | 162.00 | 159.34 | 161.04 | 161.04 | -0.04% | 422,742 |
| Feb 6, 2026 | 158.24 | 161.62 | 155.90 | 161.11 | 161.11 | 2.80% | 636,945 |
| Feb 5, 2026 | 157.00 | 158.12 | 155.64 | 156.72 | 156.72 | -0.89% | 575,562 |
| Feb 4, 2026 | 155.09 | 159.06 | 155.09 | 158.13 | 158.13 | 2.90% | 716,702 |
| Feb 3, 2026 | 149.86 | 155.90 | 149.81 | 153.67 | 153.67 | 2.54% | 550,875 |
| Feb 2, 2026 | 147.17 | 150.46 | 145.22 | 149.86 | 149.86 | 1.83% | 439,764 |
| Jan 30, 2026 | 148.95 | 149.99 | 145.91 | 147.17 | 147.17 | -1.88% | 562,001 |
| Jan 29, 2026 | 150.05 | 150.75 | 146.30 | 149.99 | 149.99 | 0.53% | 498,876 |
| Jan 28, 2026 | 148.23 | 150.87 | 146.41 | 149.20 | 149.20 | 1.06% | 708,682 |
| Jan 27, 2026 | 147.07 | 148.78 | 147.02 | 147.63 | 147.63 | 0.15% | 535,416 |
| Jan 26, 2026 | 146.37 | 148.89 | 145.40 | 147.41 | 147.41 | 0.71% | 866,256 |
| Jan 23, 2026 | 149.80 | 149.94 | 144.36 | 146.37 | 146.37 | -2.24% | 993,934 |
| Jan 22, 2026 | 150.56 | 153.48 | 149.57 | 149.72 | 149.72 | -0.38% | 711,399 |
| Jan 21, 2026 | 147.57 | 150.98 | 146.55 | 150.29 | 150.29 | 3.45% | 1,062,579 |
| Jan 20, 2026 | 145.48 | 148.24 | 145.07 | 145.28 | 145.28 | -2.19% | 810,935 |
| Jan 16, 2026 | 148.85 | 150.68 | 148.07 | 148.53 | 148.53 | -0.21% | 839,718 |
| Jan 15, 2026 | 153.96 | 155.53 | 148.32 | 148.85 | 148.85 | -3.41% | 1,383,468 |