The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
105.72
-0.22 (-0.21%)
At close: Sep 10, 2026, 4:00 PM EDT
105.72
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:10 PM EDT
The Middleby Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 105.94 | 107.00 | 104.24 | 105.72 | 105.72 | -0.21% | 706,141 |
| Sep 9, 2026 | 107.32 | 108.50 | 105.74 | 105.94 | 105.94 | -2.48% | 548,990 |
| Sep 8, 2026 | 111.19 | 112.85 | 108.47 | 108.63 | 108.63 | -2.79% | 369,835 |
| Sep 4, 2026 | 112.00 | 113.35 | 111.42 | 111.75 | 111.75 | -0.58% | 271,119 |
| Sep 3, 2026 | 113.62 | 113.62 | 111.33 | 112.40 | 112.40 | -0.04% | 368,282 |
| Sep 2, 2026 | 112.22 | 114.24 | 111.86 | 112.44 | 112.44 | 0.75% | 508,854 |
| Sep 1, 2026 | 110.75 | 113.50 | 109.68 | 111.60 | 111.60 | 0.69% | 677,519 |
| Aug 31, 2026 | 112.33 | 113.29 | 110.33 | 110.84 | 110.84 | -1.69% | 375,270 |
| Aug 28, 2026 | 114.34 | 115.29 | 112.07 | 112.75 | 112.75 | -0.76% | 350,492 |
| Aug 27, 2026 | 114.75 | 115.19 | 113.38 | 113.61 | 113.61 | -1.59% | 454,251 |
| Aug 26, 2026 | 113.97 | 116.31 | 113.26 | 115.44 | 115.44 | 1.29% | 419,723 |
| Aug 25, 2026 | 115.98 | 116.57 | 112.99 | 113.97 | 113.97 | -1.08% | 378,113 |
| Aug 24, 2026 | 115.47 | 116.69 | 113.97 | 115.22 | 115.22 | -0.23% | 532,816 |
| Aug 21, 2026 | 113.32 | 115.66 | 112.20 | 115.48 | 115.48 | 2.63% | 515,514 |
| Aug 20, 2026 | 110.98 | 112.72 | 110.98 | 112.52 | 112.52 | 0.08% | 531,452 |
| Aug 19, 2026 | 114.86 | 115.06 | 111.96 | 112.43 | 112.43 | -1.38% | 850,303 |
| Aug 18, 2026 | 114.15 | 116.79 | 113.80 | 114.00 | 114.00 | -0.77% | 577,917 |
| Aug 17, 2026 | 116.86 | 118.59 | 114.28 | 114.88 | 114.88 | -2.57% | 1,009,495 |
| Aug 14, 2026 | 116.38 | 118.08 | 114.84 | 117.91 | 117.91 | 0.76% | 871,856 |
| Aug 13, 2026 | 118.62 | 120.16 | 116.22 | 117.02 | 117.02 | -1.62% | 658,918 |
| Aug 12, 2026 | 118.69 | 120.10 | 115.80 | 118.95 | 118.95 | -0.87% | 1,280,875 |
| Aug 11, 2026 | 124.09 | 126.64 | 119.23 | 119.99 | 119.99 | -7.91% | 1,330,960 |
| Aug 10, 2026 | 134.08 | 134.37 | 129.40 | 130.30 | 130.30 | -3.12% | 516,585 |
| Aug 7, 2026 | 133.73 | 135.16 | 133.03 | 134.50 | 134.50 | 0.92% | 467,113 |
| Aug 6, 2026 | 135.34 | 135.83 | 132.11 | 133.28 | 133.28 | -1.52% | 496,683 |
| Aug 5, 2026 | 137.30 | 138.04 | 133.90 | 135.34 | 135.34 | -2.48% | 463,074 |
| Aug 4, 2026 | 136.80 | 138.93 | 135.14 | 138.78 | 138.78 | 2.19% | 560,502 |
| Aug 3, 2026 | 134.33 | 137.27 | 133.85 | 135.81 | 135.81 | 1.67% | 327,897 |
| Jul 31, 2026 | 133.66 | 134.15 | 131.27 | 133.58 | 133.58 | 0.20% | 294,837 |
| Jul 30, 2026 | 135.02 | 135.64 | 131.56 | 133.32 | 133.32 | 0.23% | 393,167 |
| Jul 29, 2026 | 133.64 | 135.19 | 130.53 | 133.02 | 133.02 | -1.53% | 461,030 |
| Jul 28, 2026 | 136.15 | 138.74 | 134.05 | 135.09 | 135.09 | -0.67% | 547,444 |
| Jul 27, 2026 | 134.69 | 137.68 | 133.54 | 136.00 | 136.00 | 1.58% | 461,015 |
| Jul 24, 2026 | 131.41 | 134.71 | 131.41 | 133.88 | 133.88 | 2.09% | 364,665 |
| Jul 23, 2026 | 130.45 | 132.03 | 129.53 | 131.14 | 131.14 | 0.11% | 604,444 |
| Jul 22, 2026 | 130.29 | 131.61 | 129.85 | 130.99 | 130.99 | -0.09% | 431,009 |
| Jul 21, 2026 | 130.98 | 131.55 | 128.09 | 131.11 | 131.11 | 1.20% | 391,974 |
| Jul 20, 2026 | 133.44 | 133.45 | 129.22 | 129.56 | 129.56 | -2.75% | 439,090 |
| Jul 17, 2026 | 136.31 | 138.33 | 132.41 | 133.22 | 133.22 | -3.68% | 598,536 |
| Jul 16, 2026 | 133.63 | 138.75 | 133.27 | 138.31 | 138.31 | 3.26% | 475,828 |
| Jul 15, 2026 | 134.52 | 136.57 | 132.10 | 133.94 | 133.94 | -0.48% | 650,280 |
| Jul 14, 2026 | 136.60 | 138.04 | 133.17 | 134.59 | 134.59 | -0.24% | 1,082,276 |
| Jul 13, 2026 | 134.03 | 136.21 | 133.68 | 134.92 | 134.92 | -0.55% | 338,083 |
| Jul 10, 2026 | 133.55 | 138.28 | 132.70 | 135.67 | 135.67 | 1.79% | 730,640 |
| Jul 9, 2026 | 132.54 | 133.66 | 129.84 | 133.29 | 133.29 | 0.81% | 900,946 |
| Jul 8, 2026 | 136.31 | 136.93 | 130.32 | 132.22 | 132.22 | -5.06% | 874,752 |
| Jul 7, 2026 | 146.07 | 148.55 | 137.68 | 139.26 | 139.26 | -3.39% | 842,852 |
| Jul 6, 2026 | 174.75 | 180.13 | 174.41 | 179.20 | 144.15 | 2.33% | 660,547 |
| Jul 2, 2026 | 173.14 | 176.26 | 172.76 | 175.12 | 140.87 | 1.96% | 782,287 |
| Jul 1, 2026 | 171.83 | 174.21 | 170.92 | 171.75 | 138.16 | -0.15% | 440,490 |