The Middleby Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	110.45	113.02	109.44	112.05	112.05	0.88%	286,048
Oct 21, 2026	110.49	111.34	109.85	111.07	111.07	0.49%	510,102
Oct 20, 2026	107.76	110.64	107.76	110.53	110.53	2.57%	517,966
Oct 19, 2026	108.04	108.04	107.32	107.76	107.76	-0.02%	384,712
Oct 16, 2026	108.70	110.29	107.03	107.78	107.78	-0.83%	414,158
Oct 15, 2026	106.84	109.21	106.84	108.68	108.68	2.37%	469,737
Oct 14, 2026	106.46	106.53	105.33	106.16	106.16	-0.28%	414,842
Oct 13, 2026	105.41	106.54	104.67	106.46	106.46	1.03%	395,465
Oct 12, 2026	105.91	107.19	105.13	105.37	105.37	-0.55%	483,664
Oct 9, 2026	105.40	106.54	104.16	105.95	105.95	0.52%	417,362
Oct 8, 2026	104.73	106.36	103.71	105.40	105.40	0.15%	567,022
Oct 7, 2026	104.61	105.30	102.68	105.24	105.24	-0.64%	511,244
Oct 6, 2026	105.95	106.87	105.22	105.92	105.92	0.77%	537,748
Oct 5, 2026	104.37	106.52	103.08	105.11	105.11	0.52%	667,255
Oct 2, 2026	104.29	104.78	103.24	104.57	104.57	1.83%	751,118
Oct 1, 2026	103.30	104.14	102.15	102.69	102.69	-0.86%	501,555
Sep 30, 2026	105.63	106.34	103.41	103.58	103.58	-1.88%	484,701
Sep 29, 2026	106.48	106.90	105.25	105.56	105.56	-1.05%	452,991
Sep 28, 2026	106.73	107.53	105.23	106.68	106.68	-0.91%	550,517
Sep 25, 2026	108.53	110.04	107.26	107.66	107.66	-0.34%	403,382
Sep 24, 2026	110.67	110.78	107.77	108.03	108.03	-2.89%	467,528
Sep 23, 2026	112.75	113.85	110.44	111.24	111.24	-1.37%	717,713
Sep 22, 2026	113.34	113.44	112.11	112.79	112.79	1.38%	410,916
Sep 21, 2026	113.04	113.04	109.88	111.25	111.25	-0.92%	587,151
Sep 18, 2026	111.01	113.46	111.00	112.28	112.28	0.84%	1,420,207
Sep 17, 2026	113.36	113.84	110.83	111.34	111.34	-0.86%	544,460
Sep 16, 2026	111.44	113.49	110.85	112.31	112.31	1.09%	833,570
Sep 15, 2026	112.14	113.85	110.82	111.10	111.10	1.26%	927,367
Sep 14, 2026	106.80	109.85	106.40	109.72	109.72	1.30%	648,052
Sep 11, 2026	106.98	109.68	105.91	108.31	108.31	2.45%	878,153
Sep 10, 2026	105.94	107.00	104.24	105.72	105.72	-0.21%	706,144
Sep 9, 2026	107.32	108.50	105.74	105.94	105.94	-2.48%	548,997
Sep 8, 2026	111.19	112.85	108.47	108.63	108.63	-2.79%	369,847
Sep 4, 2026	112.00	113.35	111.42	111.75	111.75	-0.58%	271,122
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