The Middleby Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	153.45	155.31	151.82	154.26	-	0.10%	81,543
May 28, 2026	152.98	154.57	150.01	154.11	154.11	-0.21%	479,974
May 27, 2026	152.05	154.71	151.76	154.44	154.44	2.45%	608,479
May 26, 2026	148.28	151.56	147.53	150.74	150.74	1.79%	470,083
May 22, 2026	145.20	148.33	144.38	148.09	148.09	1.99%	335,731
May 21, 2026	142.86	146.72	139.78	145.20	145.20	1.26%	415,968
May 20, 2026	141.92	144.58	139.20	143.40	143.40	1.33%	501,678
May 19, 2026	144.09	144.09	139.35	141.52	141.52	-2.00%	544,885
May 18, 2026	144.55	146.92	143.30	144.41	144.41	0.58%	454,284
May 15, 2026	146.19	146.63	142.98	143.58	143.58	-2.35%	595,903
May 14, 2026	148.51	148.51	146.50	147.04	147.04	-0.28%	540,797
May 13, 2026	150.04	150.36	147.05	147.45	147.45	-2.35%	729,771
May 12, 2026	156.25	156.49	148.00	151.00	151.00	-3.36%	889,706
May 11, 2026	164.67	165.47	155.89	156.25	156.25	-5.11%	720,125
May 8, 2026	161.20	166.89	158.57	164.67	164.67	4.07%	1,107,762
May 7, 2026	159.58	163.87	152.53	158.23	158.23	11.04%	1,401,534
May 6, 2026	141.66	144.75	140.59	142.50	142.50	2.18%	946,438
May 5, 2026	137.99	141.91	137.99	139.46	139.46	1.65%	730,822
May 4, 2026	138.09	140.38	136.40	137.20	137.20	-1.20%	627,112
May 1, 2026	140.95	141.19	138.13	138.87	138.87	-1.06%	603,272
Apr 30, 2026	139.66	141.61	137.30	140.36	140.36	1.09%	574,785
Apr 29, 2026	141.30	141.53	137.61	138.84	138.84	-2.13%	491,457
Apr 28, 2026	142.75	142.85	140.18	141.86	141.86	-0.62%	467,563
Apr 27, 2026	142.13	145.14	141.45	142.74	142.74	0.57%	515,983
Apr 24, 2026	145.38	147.99	141.03	141.93	141.93	-2.37%	671,094
Apr 23, 2026	145.16	147.21	143.35	145.38	145.38	0.49%	588,616
Apr 22, 2026	145.12	146.45	142.10	144.67	144.67	1.49%	741,664
Apr 21, 2026	145.01	147.35	142.33	142.55	142.55	-1.57%	312,142
Apr 20, 2026	143.20	145.55	143.20	144.82	144.82	0.50%	515,449
Apr 17, 2026	141.18	147.80	140.48	144.10	144.10	3.33%	652,958
Apr 16, 2026	139.38	140.86	136.30	139.45	139.45	0.05%	704,322
Apr 15, 2026	142.48	142.93	137.69	139.38	139.38	-2.47%	865,950
Apr 14, 2026	142.08	143.69	141.04	142.91	142.91	0.26%	492,065
Apr 13, 2026	141.37	142.60	139.77	142.54	142.54	-0.34%	472,929
Apr 10, 2026	145.16	147.47	142.41	143.03	143.03	-1.62%	411,623
Apr 9, 2026	142.79	146.31	141.40	145.39	145.39	1.25%	362,135
Apr 8, 2026	138.80	144.58	138.80	143.59	143.59	6.17%	688,681
Apr 7, 2026	134.71	136.53	131.15	135.24	135.24	0.18%	778,786
Apr 6, 2026	131.06	135.45	130.47	135.00	135.00	2.20%	417,910
Apr 2, 2026	129.68	134.11	128.48	132.09	132.09	-0.54%	405,388
Apr 1, 2026	132.58	135.18	132.25	132.81	132.81	0.17%	598,873
Mar 31, 2026	129.31	133.81	127.78	132.58	132.58	4.24%	533,069
Mar 30, 2026	129.78	129.78	126.35	127.19	127.19	-1.12%	423,763
Mar 27, 2026	133.13	133.13	128.00	128.63	128.63	-3.92%	503,846
Mar 26, 2026	135.61	137.26	133.46	133.88	133.88	-2.27%	303,509
Mar 25, 2026	136.29	139.64	134.41	136.99	136.99	0.65%	450,556
Mar 24, 2026	135.28	138.65	134.47	136.10	136.10	-1.13%	393,669
Mar 23, 2026	140.52	141.67	137.01	137.66	137.66	1.36%	520,607
Mar 20, 2026	139.99	140.09	134.50	135.81	135.81	-3.05%	620,651
Mar 19, 2026	139.90	141.56	136.32	140.08	140.08	0.57%	652,063