Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
146.37
-3.35 (-2.24%)
Jan 23, 2026, 4:00 PM EST - Market closed

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026149.80149.94144.36146.37146.37-2.24%993,934
Jan 22, 2026150.56153.48149.57149.72149.72-0.38%711,396
Jan 21, 2026147.57150.98146.55150.29150.293.45%1,062,579
Jan 20, 2026145.48148.24145.07145.28145.28-2.19%810,935
Jan 16, 2026148.85150.68148.07148.53148.53-0.21%839,718
Jan 15, 2026153.96155.53148.32148.85148.85-3.41%1,383,067
Jan 14, 2026154.80157.60153.93154.10154.10-0.58%687,369
Jan 13, 2026155.34157.68153.93155.00155.00-0.40%687,846
Jan 12, 2026157.34157.72155.18155.62155.62-1.31%596,188
Jan 9, 2026157.20160.57156.24157.69157.69-0.54%905,689
Jan 8, 2026153.36158.77152.51158.54158.543.09%483,076
Jan 7, 2026156.40157.50153.00153.79153.79-1.70%476,293
Jan 6, 2026149.74156.95149.74156.45156.453.85%614,961
Jan 5, 2026150.41153.68149.80150.65150.65-0.08%639,893
Jan 2, 2026148.99151.65148.00150.77150.771.41%608,897
Dec 31, 2025150.26150.40148.11148.67148.67-1.49%388,384
Dec 30, 2025150.91152.58149.08150.92150.92-0.55%561,199
Dec 29, 2025150.37152.30150.08151.75151.750.42%715,417
Dec 26, 2025150.90151.46149.59151.11151.110.36%323,740
Dec 24, 2025150.79151.50149.55150.57150.57-0.27%325,744
Dec 23, 2025149.58151.93148.62150.98150.980.32%667,222
Dec 22, 2025147.67151.14147.67150.50150.501.94%744,257
Dec 19, 2025147.74148.46146.21147.64147.64-0.40%1,138,856
Dec 18, 2025146.12148.80145.35148.24148.242.77%847,001
Dec 17, 2025146.18150.44143.88144.25144.25-2.03%1,173,133
Dec 16, 2025149.93149.96145.54147.24147.24-0.03%887,662
Dec 15, 2025148.22148.46145.64147.28147.28-0.32%938,126
Dec 12, 2025146.38147.91144.79147.76147.761.13%1,068,489
Dec 11, 2025141.27146.71140.50146.11146.113.65%1,242,581
Dec 10, 2025132.59141.90132.00140.96140.969.27%1,189,113
Dec 9, 2025126.85131.00126.85129.00129.000.63%1,219,506
Dec 8, 2025125.95128.32124.45128.19128.191.52%1,044,935
Dec 5, 2025126.49128.06124.75126.27126.270.33%687,245
Dec 4, 2025120.84126.36120.84125.86125.864.97%1,078,862
Dec 3, 2025117.71120.77117.66119.90119.902.25%363,759
Dec 2, 2025118.18118.61116.53117.26117.26-0.77%657,841
Dec 1, 2025117.19120.79116.57118.17118.17-0.03%1,497,544
Nov 28, 2025118.20118.90117.47118.20118.200.44%295,957
Nov 26, 2025117.00119.05116.09117.68117.680.20%580,662
Nov 25, 2025116.42118.26115.56117.44117.441.51%912,500
Nov 24, 2025117.04117.53115.42115.69115.69-1.62%677,669
Nov 21, 2025112.39117.92111.81117.59117.594.44%816,772
Nov 20, 2025112.14113.50110.82112.59112.590.81%669,026
Nov 19, 2025113.69113.96111.44111.68111.68-1.69%853,785
Nov 18, 2025113.59114.72112.61113.60113.60-0.68%785,383
Nov 17, 2025118.24118.24113.89114.38114.38-3.10%560,429
Nov 14, 2025118.28119.32117.11118.04118.04-1.22%683,731
Nov 13, 2025123.37125.49118.88119.50119.50-4.02%943,426
Nov 12, 2025123.07126.00123.07124.50124.500.87%577,878
Nov 11, 2025123.24125.26122.58123.43123.430.22%795,403