Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
117.26
-0.91 (-0.77%)
Dec 2, 2025, 4:00 PM EST - Market closed

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025118.18118.61116.53117.26117.26-0.77%657,841
Dec 1, 2025117.19120.79116.57118.17118.17-0.03%1,478,273
Nov 28, 2025118.20118.90117.47118.20118.200.44%295,939
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%675,661
Nov 21, 2025112.39117.92111.81117.59117.594.44%816,373
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
Nov 10, 2025124.16124.69121.74123.16123.16-0.03%863,770
Nov 7, 2025120.48123.71119.09123.20123.202.62%1,066,614
Nov 6, 2025132.71132.76114.57120.06120.06-2.77%1,490,642
Nov 5, 2025122.56124.43118.03123.48123.481.11%1,540,809
Nov 4, 2025122.09123.02120.76122.12122.12-0.24%821,760
Nov 3, 2025123.36125.86120.01122.41122.41-1.47%1,182,357
Oct 31, 2025123.66124.67121.67124.23124.230.89%620,117
Oct 30, 2025124.00125.40122.10123.14123.14-1.49%1,365,835
Oct 29, 2025129.77130.38124.66125.00125.00-3.85%1,365,939
Oct 28, 2025131.36133.21129.76130.00130.00-1.04%528,416
Oct 27, 2025134.01134.03130.59131.37131.37-0.95%518,191
Oct 24, 2025134.62135.88131.62132.63132.63-0.44%431,418
Oct 23, 2025133.48134.32131.90133.22133.220.29%459,405
Oct 22, 2025134.52135.23132.63132.83132.83-1.92%401,654
Oct 21, 2025133.59136.97133.59135.43135.430.70%356,314
Oct 20, 2025134.71135.33133.55134.49134.490.82%254,986
Oct 17, 2025133.15134.44132.35133.39133.39-0.48%233,382
Oct 16, 2025134.63134.63132.11134.03134.030.21%378,960
Oct 15, 2025134.56135.46132.11133.75133.75-0.17%227,011
Oct 14, 2025129.62134.56129.62133.98133.981.57%353,899
Oct 13, 2025130.55132.02129.97131.91131.912.16%400,289
Oct 10, 2025132.89133.66128.69129.12129.12-2.70%385,543
Oct 9, 2025135.45135.45131.13132.70132.70-1.82%669,444
Oct 8, 2025136.92137.60132.47135.16135.16-1.59%868,226
Oct 7, 2025140.63140.77136.93137.34137.34-1.77%506,992
Oct 6, 2025138.22140.24137.49139.82139.820.88%398,381
Oct 3, 2025137.89140.28137.61138.60138.600.42%570,680
Oct 2, 2025134.65138.16133.69138.02138.023.02%511,461
Oct 1, 2025132.84134.69132.46133.97133.970.78%597,252
Sep 30, 2025132.87133.59131.10132.93132.93-0.44%555,502
Sep 29, 2025134.02134.44131.36133.52133.520.38%531,294
Sep 26, 2025131.46133.53130.75133.01133.011.03%493,281
Sep 25, 2025133.41133.65131.25131.65131.65-2.10%448,308
Sep 24, 2025133.67134.82133.31134.47134.470.36%285,620
Sep 23, 2025134.65136.53133.17133.99133.99-0.31%393,970