The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
151.75
+0.64 (0.42%)
Dec 29, 2025, 4:00 PM EST - Market closed
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 150.37 | 152.30 | 150.08 | 151.75 | 151.75 | 0.42% | 711,476 |
| Dec 26, 2025 | 150.90 | 151.46 | 149.59 | 151.11 | 151.11 | 0.36% | 323,580 |
| Dec 24, 2025 | 150.79 | 151.50 | 149.55 | 150.57 | 150.57 | -0.27% | 322,160 |
| Dec 23, 2025 | 149.58 | 151.93 | 148.62 | 150.98 | 150.98 | 0.32% | 666,665 |
| Dec 22, 2025 | 147.67 | 151.14 | 147.67 | 150.50 | 150.50 | 1.94% | 725,205 |
| Dec 19, 2025 | 147.74 | 148.46 | 146.21 | 147.64 | 147.64 | -0.40% | 1,119,351 |
| Dec 18, 2025 | 146.12 | 148.80 | 145.35 | 148.24 | 148.24 | 2.77% | 824,031 |
| Dec 17, 2025 | 146.18 | 150.44 | 143.88 | 144.25 | 144.25 | -2.03% | 992,232 |
| Dec 16, 2025 | 149.93 | 149.96 | 145.54 | 147.24 | 147.24 | -0.03% | 882,177 |
| Dec 15, 2025 | 148.22 | 148.46 | 145.64 | 147.28 | 147.28 | -0.32% | 884,508 |
| Dec 12, 2025 | 146.38 | 147.91 | 144.79 | 147.76 | 147.76 | 1.13% | 1,055,265 |
| Dec 11, 2025 | 141.27 | 146.71 | 140.50 | 146.11 | 146.11 | 3.65% | 1,222,453 |
| Dec 10, 2025 | 132.59 | 141.90 | 132.00 | 140.96 | 140.96 | 9.27% | 1,178,303 |
| Dec 9, 2025 | 126.85 | 131.00 | 126.85 | 129.00 | 129.00 | 0.63% | 1,188,868 |
| Dec 8, 2025 | 125.95 | 128.32 | 124.45 | 128.19 | 128.19 | 1.52% | 1,002,657 |
| Dec 5, 2025 | 126.49 | 128.06 | 124.75 | 126.27 | 126.27 | 0.33% | 673,717 |
| Dec 4, 2025 | 120.84 | 126.36 | 120.84 | 125.86 | 125.86 | 4.97% | 1,072,595 |
| Dec 3, 2025 | 117.71 | 120.77 | 117.66 | 119.90 | 119.90 | 2.25% | 363,759 |
| Dec 2, 2025 | 118.18 | 118.61 | 116.53 | 117.26 | 117.26 | -0.77% | 657,841 |
| Dec 1, 2025 | 117.19 | 120.79 | 116.57 | 118.17 | 118.17 | -0.03% | 1,478,273 |
| Nov 28, 2025 | 118.20 | 118.90 | 117.47 | 118.20 | 118.20 | 0.44% | 295,939 |
| Nov 26, 2025 | 117.00 | 119.05 | 116.09 | 117.68 | 117.68 | 0.20% | 580,662 |
| Nov 25, 2025 | 116.42 | 118.26 | 115.56 | 117.44 | 117.44 | 1.51% | 912,500 |
| Nov 24, 2025 | 117.04 | 117.53 | 115.42 | 115.69 | 115.69 | -1.62% | 675,661 |
| Nov 21, 2025 | 112.39 | 117.92 | 111.81 | 117.59 | 117.59 | 4.44% | 816,373 |
| Nov 20, 2025 | 112.14 | 113.50 | 110.82 | 112.59 | 112.59 | 0.81% | 669,026 |
| Nov 19, 2025 | 113.69 | 113.96 | 111.44 | 111.68 | 111.68 | -1.69% | 853,785 |
| Nov 18, 2025 | 113.59 | 114.72 | 112.61 | 113.60 | 113.60 | -0.68% | 785,383 |
| Nov 17, 2025 | 118.24 | 118.24 | 113.89 | 114.38 | 114.38 | -3.10% | 560,429 |
| Nov 14, 2025 | 118.28 | 119.32 | 117.11 | 118.04 | 118.04 | -1.22% | 683,731 |
| Nov 13, 2025 | 123.37 | 125.49 | 118.88 | 119.50 | 119.50 | -4.02% | 943,426 |
| Nov 12, 2025 | 123.07 | 126.00 | 123.07 | 124.50 | 124.50 | 0.87% | 577,878 |
| Nov 11, 2025 | 123.24 | 125.26 | 122.58 | 123.43 | 123.43 | 0.22% | 795,403 |
| Nov 10, 2025 | 124.16 | 124.69 | 121.74 | 123.16 | 123.16 | -0.03% | 863,770 |
| Nov 7, 2025 | 120.48 | 123.71 | 119.09 | 123.20 | 123.20 | 2.62% | 1,066,614 |
| Nov 6, 2025 | 132.71 | 132.76 | 114.57 | 120.06 | 120.06 | -2.77% | 1,490,642 |
| Nov 5, 2025 | 122.56 | 124.43 | 118.03 | 123.48 | 123.48 | 1.11% | 1,540,809 |
| Nov 4, 2025 | 122.09 | 123.02 | 120.76 | 122.12 | 122.12 | -0.24% | 821,760 |
| Nov 3, 2025 | 123.36 | 125.86 | 120.01 | 122.41 | 122.41 | -1.47% | 1,182,357 |
| Oct 31, 2025 | 123.66 | 124.67 | 121.67 | 124.23 | 124.23 | 0.89% | 620,117 |
| Oct 30, 2025 | 124.00 | 125.40 | 122.10 | 123.14 | 123.14 | -1.49% | 1,365,835 |
| Oct 29, 2025 | 129.77 | 130.38 | 124.66 | 125.00 | 125.00 | -3.85% | 1,365,939 |
| Oct 28, 2025 | 131.36 | 133.21 | 129.76 | 130.00 | 130.00 | -1.04% | 528,416 |
| Oct 27, 2025 | 134.01 | 134.03 | 130.59 | 131.37 | 131.37 | -0.95% | 518,191 |
| Oct 24, 2025 | 134.62 | 135.88 | 131.62 | 132.63 | 132.63 | -0.44% | 431,418 |
| Oct 23, 2025 | 133.48 | 134.32 | 131.90 | 133.22 | 133.22 | 0.29% | 459,405 |
| Oct 22, 2025 | 134.52 | 135.23 | 132.63 | 132.83 | 132.83 | -1.92% | 401,654 |
| Oct 21, 2025 | 133.59 | 136.97 | 133.59 | 135.43 | 135.43 | 0.70% | 356,314 |
| Oct 20, 2025 | 134.71 | 135.33 | 133.55 | 134.49 | 134.49 | 0.82% | 254,986 |
| Oct 17, 2025 | 133.15 | 134.44 | 132.35 | 133.39 | 133.39 | -0.48% | 233,382 |