The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
150.83
+3.14 (2.13%)
Mar 14, 2025, 10:55 AM EDT - Market open

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 2025168.00171.47166.10169.84169.84-0.76%1,062,561
Jan 31, 2025171.13173.82169.49171.14171.14-0.30%779,680
Jan 30, 2025170.36175.46170.33171.66171.660.93%1,317,250
Jan 29, 2025172.70173.53169.12170.08170.08-1.63%955,568
Jan 28, 2025172.55174.32171.07172.89172.890.66%923,732
Jan 27, 2025169.00177.90168.22171.75171.751.20%2,595,947
Jan 24, 2025153.74169.92153.51169.72169.7216.53%3,700,405
Jan 23, 2025143.42146.96142.88145.65145.651.34%591,393
Jan 22, 2025143.56145.07143.18143.72143.72-0.05%647,528
Jan 21, 2025142.71145.50142.71143.79143.791.24%692,070
Jan 17, 2025142.74143.46141.09142.03142.030.28%507,912
Jan 16, 2025140.79141.86140.00141.64141.640.52%410,678
Jan 15, 2025142.08143.93139.98140.91140.911.16%545,776
Jan 14, 2025137.35139.54136.37139.30139.301.89%454,238
Jan 13, 2025133.35136.80133.35136.71136.711.64%635,621
Jan 10, 2025133.50134.57132.80134.50134.50-0.04%674,570
Jan 8, 2025132.86134.84132.23134.56134.560.25%494,215
Jan 7, 2025134.54135.00133.11134.23134.23-0.25%497,378
Jan 6, 2025134.56136.15134.19134.56134.560.15%457,442
Jan 3, 2025134.20135.38132.98134.37134.370.32%353,513
Jan 2, 2025136.52137.19133.36133.93133.93-1.12%1,030,189
Dec 31, 2024136.43137.31135.05135.45135.45-0.10%276,959
Dec 30, 2024135.37136.23133.38135.59135.59-0.72%294,443