The Middleby Corporation (MIDD)

NASDAQ: MIDD · Real-Time Price · USD

172.26

+7.49 (4.55%)

At close: Jun 18, 2026, 4:00 PM EDT

171.14

-1.12 (-0.65%)

After-hours: Jun 18, 2026, 5:48 PM EDT

The Middleby Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	166.89	173.42	166.89	172.26	172.26	4.55%	2,368,342
Jun 17, 2026	167.74	170.73	163.22	164.77	164.77	-0.15%	788,175
Jun 16, 2026	163.93	166.56	162.82	165.02	165.02	0.92%	810,997
Jun 15, 2026	163.62	164.49	161.01	163.52	163.52	3.17%	501,835
Jun 12, 2026	158.54	158.94	156.61	158.50	158.50	0.35%	514,227
Jun 11, 2026	155.36	158.94	153.75	157.94	157.94	2.73%	508,812
Jun 10, 2026	161.04	163.28	153.62	153.75	153.75	-4.74%	466,179
Jun 9, 2026	158.25	162.31	157.09	161.40	161.40	2.45%	530,199
Jun 8, 2026	155.06	160.20	153.85	157.54	157.54	1.68%	474,605
Jun 5, 2026	154.90	156.59	151.80	154.93	154.93	-0.51%	406,380
Jun 4, 2026	157.28	158.23	154.33	155.73	155.73	-0.31%	521,085
Jun 3, 2026	154.66	157.19	152.77	156.22	156.22	0.22%	632,682
Jun 2, 2026	156.46	158.39	153.62	155.87	155.87	-0.38%	602,155
Jun 1, 2026	153.78	156.52	150.33	156.46	156.46	0.94%	575,153
May 29, 2026	153.45	156.35	151.82	155.01	155.01	0.58%	728,322
May 28, 2026	152.98	154.57	150.01	154.11	154.11	-0.21%	483,601
May 27, 2026	152.05	154.71	151.76	154.44	154.44	2.45%	672,510
May 26, 2026	148.28	151.56	147.53	150.74	150.74	1.79%	528,340
May 22, 2026	145.20	148.33	144.38	148.09	148.09	1.99%	341,164
May 21, 2026	142.86	146.72	139.78	145.20	145.20	1.26%	415,973
May 20, 2026	141.92	144.58	139.20	143.40	143.40	1.33%	514,206
May 19, 2026	144.09	144.09	139.35	141.52	141.52	-2.00%	570,901
May 18, 2026	144.55	146.92	143.30	144.41	144.41	0.58%	468,306
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