Skip to main content
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
134.72
+2.00 (1.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024131.94135.83131.37134.72134.721.51%1,794,650
Dec 19, 2024133.70135.40131.26132.72132.72-0.61%875,405
Dec 18, 2024136.84137.59133.54133.54133.54-1.78%847,264
Dec 17, 2024136.39138.21135.52135.96135.96-0.74%453,229
Dec 16, 2024138.24139.53136.03136.98136.98-1.28%586,150
Dec 13, 2024140.81141.43137.33138.75138.75-1.65%462,111
Dec 12, 2024142.31143.10139.35141.08141.08-2.53%587,880
Dec 11, 2024145.61146.09143.48144.74144.740.34%593,427
Dec 10, 2024142.87146.61140.77144.25144.251.04%1,044,760
Dec 9, 2024142.50145.11142.01142.76142.760.54%364,581
Dec 6, 2024142.82142.82141.24142.00142.000.20%221,056
Dec 5, 2024143.40143.66140.84141.72141.72-0.92%298,841
Dec 4, 2024141.54143.33140.56143.03143.030.55%395,677
Dec 3, 2024142.16142.90140.54142.25142.250.13%643,676
Dec 2, 2024143.12143.23141.14142.06142.06-0.93%364,353
Nov 29, 2024143.09143.57142.18143.39143.391.16%188,266
Nov 27, 2024143.54145.88141.52141.75141.75-0.30%421,226
Nov 26, 2024146.04146.05141.90142.18142.18-3.26%541,356
Nov 25, 2024143.93147.92142.20146.97146.973.38%995,015
Nov 22, 2024139.12142.40138.65142.16142.162.52%479,574
Nov 21, 2024136.80139.51135.74138.66138.662.16%638,511
Nov 20, 2024136.20136.31133.64135.73135.73-0.44%629,426
Nov 19, 2024136.05137.62135.67136.33136.33-0.65%343,122
Nov 18, 2024135.98137.66135.60137.22137.220.90%403,089
Nov 15, 2024135.71136.57134.99136.00136.000.24%555,034
Nov 14, 2024138.48138.90135.39135.68135.68-1.72%936,252
Nov 13, 2024138.05138.72136.68138.05138.050.52%658,721
Nov 12, 2024139.59140.96137.17137.34137.34-1.65%451,305
Nov 11, 2024141.25142.00139.38139.64139.64-0.48%387,583
Nov 8, 2024140.87142.11140.31140.31140.31-0.66%402,055
Nov 7, 2024142.31142.83140.17141.24141.24-1.66%534,994
Nov 6, 2024142.79143.87138.59143.63143.634.77%994,747
Nov 5, 2024132.99138.04131.07137.09137.092.20%783,638
Nov 4, 2024130.28134.72130.21134.14134.143.06%818,273
Nov 1, 2024129.87131.74128.71130.16130.160.35%1,366,312
Oct 31, 2024129.93131.88125.95129.70129.70-7.61%2,537,400
Oct 30, 2024137.55141.19137.55140.38140.381.72%634,354
Oct 29, 2024139.05139.15137.14138.00138.00-1.62%483,657
Oct 28, 2024138.72141.56138.34140.27140.271.90%456,524
Oct 25, 2024138.92139.58137.42137.65137.65-0.31%386,338
Oct 24, 2024136.24138.60136.04138.08138.081.44%397,280
Oct 23, 2024136.60137.80135.36136.12136.12-0.54%573,990
Oct 22, 2024137.75137.75135.98136.86136.86-0.57%353,202
Oct 21, 2024139.83139.99136.93137.64137.64-1.47%561,511
Oct 18, 2024139.61139.97138.85139.70139.700.08%293,211
Oct 17, 2024138.54139.73137.16139.59139.590.85%328,150
Oct 16, 2024138.60140.42137.90138.42138.420.43%409,819
Oct 15, 2024137.41139.61136.27137.83137.830.02%420,915
Oct 14, 2024132.65138.15131.87137.80137.803.40%493,919
Oct 11, 2024133.08135.63132.35133.27133.27-0.12%647,574
Oct 10, 2024132.19133.53131.12133.43133.430.40%424,940
Oct 9, 2024132.40133.87129.41132.90132.900.68%651,454
Oct 8, 2024132.05132.96130.43132.00132.00-0.35%338,556
Oct 7, 2024134.16134.79132.31132.47132.47-1.49%429,627
Oct 4, 2024135.82136.30133.95134.48134.480.49%413,709
Oct 3, 2024134.13135.17132.41133.82133.82-0.45%489,692
Oct 2, 2024137.20138.21133.93134.42134.42-2.76%561,202
Oct 1, 2024139.13140.37136.18138.23138.23-0.65%554,949
Sep 30, 2024140.96143.33138.30139.13139.13-1.82%481,050
Sep 27, 2024142.88144.62140.36141.71141.710.32%406,380
Sep 26, 2024141.20142.76140.00141.26141.260.66%631,386
Sep 25, 2024145.00145.00140.19140.33140.33-3.10%570,190
Sep 24, 2024143.13145.00142.24144.82144.821.81%445,586
Sep 23, 2024141.48142.45140.08142.25142.250.67%285,185
Sep 20, 2024143.08143.08140.77141.31141.31-1.97%697,225
Sep 19, 2024142.69144.93141.00144.15144.153.21%922,717
Sep 18, 2024139.49142.30138.77139.67139.670.34%377,767
Sep 17, 2024136.58140.51136.14139.19139.192.53%861,282
Sep 16, 2024132.80136.12130.70135.76135.762.23%614,483
Sep 13, 2024129.11132.92128.20132.80132.803.72%737,486
Sep 12, 2024130.13130.70126.45128.04128.04-1.06%636,616
Sep 11, 2024129.34132.35125.58129.41129.41-0.20%1,332,736
Sep 10, 2024131.54132.98129.26129.67129.67-1.62%417,570
Sep 9, 2024133.16134.22131.27131.81131.81-0.67%583,192
Sep 6, 2024133.65135.24131.87132.70132.70-0.49%476,958
Sep 5, 2024137.02137.02133.03133.36133.36-2.66%503,010
Sep 4, 2024137.43138.17135.90137.00137.00-0.59%440,579
Sep 3, 2024140.42140.42136.51137.82137.82-1.99%1,454,727
Aug 30, 2024140.52141.45139.22140.62140.620.21%352,676
Aug 29, 2024140.21141.94139.08140.32140.320.75%316,199
Aug 28, 2024140.35141.16139.01139.28139.28-0.97%406,327
Aug 27, 2024140.49141.68139.95140.65140.65-0.29%322,364
Aug 26, 2024142.55143.35140.92141.06141.06-0.70%240,951
Aug 23, 2024139.92142.44139.60142.05142.051.79%426,169
Aug 22, 2024139.33140.16138.14139.55139.55-0.15%360,449
Aug 21, 2024139.51140.28138.93139.76139.760.90%345,904
Aug 20, 2024140.12140.89138.36138.51138.51-0.95%454,583
Aug 19, 2024139.83141.43139.30139.84139.840.29%342,736
Aug 16, 2024139.03140.20138.96139.44139.440.24%448,743
Aug 15, 2024139.17140.91138.39139.10139.101.41%447,096
Aug 14, 2024137.13138.45136.61137.17137.170.45%590,712
Aug 13, 2024135.50137.31135.07136.56136.561.60%821,427
Aug 12, 2024135.78135.78133.86134.41134.41-1.04%495,218
Aug 9, 2024137.23138.82135.33135.82135.82-1.39%444,658
Aug 8, 2024138.09138.94136.42137.74137.740.69%550,220
Aug 7, 2024139.19140.84136.21136.79136.79-0.95%581,495
Aug 6, 2024137.90139.86135.71138.10138.10-0.20%670,131
Aug 5, 2024136.57140.04134.36138.38138.38-1.66%1,221,185
Aug 2, 2024140.48141.06137.60140.72140.72-2.52%869,912
Aug 1, 2024139.55149.96136.47144.36144.366.48%2,019,802