The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
147.69
-4.44 (-2.92%)
Mar 13, 2025, 4:00 PM EST - Market closed
The Middleby Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 151.85 | 152.98 | 147.50 | 147.69 | 147.69 | -2.92% | 746,684 |
| Mar 12, 2025 | 156.39 | 157.86 | 152.05 | 152.13 | 152.13 | -1.96% | 861,178 |
| Mar 11, 2025 | 157.16 | 158.40 | 154.00 | 155.17 | 155.17 | -1.37% | 1,054,589 |
| Mar 10, 2025 | 159.90 | 161.26 | 153.79 | 157.32 | 157.32 | -2.21% | 677,602 |
| Mar 7, 2025 | 159.50 | 161.01 | 155.56 | 160.87 | 160.87 | 1.77% | 608,242 |
| Mar 6, 2025 | 159.06 | 160.63 | 157.04 | 158.07 | 158.07 | -1.27% | 776,505 |
| Mar 5, 2025 | 159.21 | 161.05 | 157.93 | 160.10 | 160.10 | 0.67% | 1,423,494 |
| Mar 4, 2025 | 159.63 | 161.87 | 157.14 | 159.04 | 159.04 | -1.57% | 783,788 |
| Mar 3, 2025 | 165.87 | 167.43 | 160.78 | 161.58 | 161.58 | -2.32% | 533,354 |
| Feb 28, 2025 | 164.38 | 167.00 | 163.01 | 165.41 | 165.41 | 1.32% | 629,371 |
| Feb 27, 2025 | 165.00 | 165.90 | 163.01 | 163.25 | 163.25 | -1.28% | 569,495 |
| Feb 26, 2025 | 171.17 | 175.20 | 164.62 | 165.36 | 165.36 | -2.30% | 906,538 |
| Feb 25, 2025 | 177.74 | 182.73 | 166.27 | 169.25 | 169.25 | 0.65% | 1,956,737 |
| Feb 24, 2025 | 167.12 | 169.56 | 165.45 | 168.15 | 168.15 | 0.65% | 1,064,602 |
| Feb 21, 2025 | 169.66 | 171.26 | 165.05 | 167.07 | 167.07 | -1.68% | 570,782 |
| Feb 20, 2025 | 169.21 | 170.31 | 166.69 | 169.92 | 169.92 | -0.04% | 411,053 |
| Feb 19, 2025 | 169.38 | 170.80 | 168.24 | 169.99 | 169.99 | -0.94% | 722,348 |
| Feb 18, 2025 | 169.59 | 173.24 | 167.54 | 171.60 | 171.60 | 1.94% | 996,540 |
| Feb 14, 2025 | 167.00 | 170.50 | 166.54 | 168.33 | 168.33 | 0.80% | 636,889 |
| Feb 13, 2025 | 166.95 | 168.60 | 165.06 | 167.00 | 167.00 | 1.15% | 851,950 |
| Feb 12, 2025 | 163.00 | 165.72 | 160.68 | 165.10 | 165.10 | 0.35% | 821,819 |
| Feb 11, 2025 | 163.61 | 165.73 | 162.77 | 164.52 | 164.52 | -0.45% | 578,070 |
| Feb 10, 2025 | 165.87 | 166.67 | 164.02 | 165.26 | 165.26 | 0.24% | 573,572 |
| Feb 7, 2025 | 167.36 | 167.63 | 164.45 | 164.87 | 164.87 | -1.34% | 577,675 |
| Feb 6, 2025 | 167.94 | 167.94 | 165.70 | 167.11 | 167.11 | 0.34% | 653,584 |
| Feb 5, 2025 | 169.55 | 169.56 | 166.42 | 166.54 | 166.54 | -1.77% | 868,908 |
| Feb 4, 2025 | 168.51 | 170.38 | 167.82 | 169.54 | 169.54 | -0.18% | 532,652 |
| Feb 3, 2025 | 168.00 | 171.47 | 166.10 | 169.84 | 169.84 | -0.76% | 1,062,561 |
| Jan 31, 2025 | 171.13 | 173.82 | 169.49 | 171.14 | 171.14 | -0.30% | 779,680 |
| Jan 30, 2025 | 170.36 | 175.46 | 170.33 | 171.66 | 171.66 | 0.93% | 1,317,250 |
| Jan 29, 2025 | 172.70 | 173.53 | 169.12 | 170.08 | 170.08 | -1.63% | 955,568 |
| Jan 28, 2025 | 172.55 | 174.32 | 171.07 | 172.89 | 172.89 | 0.66% | 923,732 |
| Jan 27, 2025 | 169.00 | 177.90 | 168.22 | 171.75 | 171.75 | 1.20% | 2,595,947 |
| Jan 24, 2025 | 153.74 | 169.92 | 153.51 | 169.72 | 169.72 | 16.53% | 3,700,405 |
| Jan 23, 2025 | 143.42 | 146.96 | 142.88 | 145.65 | 145.65 | 1.34% | 591,393 |
| Jan 22, 2025 | 143.56 | 145.07 | 143.18 | 143.72 | 143.72 | -0.05% | 647,528 |
| Jan 21, 2025 | 142.71 | 145.50 | 142.71 | 143.79 | 143.79 | 1.24% | 692,070 |
| Jan 17, 2025 | 142.74 | 143.46 | 141.09 | 142.03 | 142.03 | 0.28% | 507,912 |
| Jan 16, 2025 | 140.79 | 141.86 | 140.00 | 141.64 | 141.64 | 0.52% | 410,678 |
| Jan 15, 2025 | 142.08 | 143.93 | 139.98 | 140.91 | 140.91 | 1.16% | 545,776 |
| Jan 14, 2025 | 137.35 | 139.54 | 136.37 | 139.30 | 139.30 | 1.89% | 454,238 |
| Jan 13, 2025 | 133.35 | 136.80 | 133.35 | 136.71 | 136.71 | 1.64% | 635,621 |
| Jan 10, 2025 | 133.50 | 134.57 | 132.80 | 134.50 | 134.50 | -0.04% | 674,570 |
| Jan 8, 2025 | 132.86 | 134.84 | 132.23 | 134.56 | 134.56 | 0.25% | 494,215 |
| Jan 7, 2025 | 134.54 | 135.00 | 133.11 | 134.23 | 134.23 | -0.25% | 497,378 |
| Jan 6, 2025 | 134.56 | 136.15 | 134.19 | 134.56 | 134.56 | 0.15% | 457,442 |
| Jan 3, 2025 | 134.20 | 135.38 | 132.98 | 134.37 | 134.37 | 0.32% | 353,513 |
| Jan 2, 2025 | 136.52 | 137.19 | 133.36 | 133.93 | 133.93 | -1.12% | 1,030,189 |
| Dec 31, 2024 | 136.43 | 137.31 | 135.05 | 135.45 | 135.45 | -0.10% | 276,959 |
| Dec 30, 2024 | 135.37 | 136.23 | 133.38 | 135.59 | 135.59 | -0.72% | 294,443 |