The Middleby Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	132.54	133.66	129.84	133.29	133.29	0.81%	895,143
Jul 8, 2026	136.31	136.93	130.32	132.22	132.22	-5.06%	819,827
Jul 7, 2026	146.07	148.55	137.68	139.26	139.26	-3.39%	842,843
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
Jun 30, 2026	175.43	175.43	170.65	172.01	138.37	-0.58%	699,289
Jun 29, 2026	171.21	173.14	170.01	173.02	139.18	-0.20%	713,086
Jun 26, 2026	171.27	173.59	169.66	173.36	139.45	0.93%	923,802
Jun 25, 2026	170.18	176.44	169.57	171.77	138.17	1.69%	1,145,173
Jun 24, 2026	163.77	169.83	163.03	168.91	135.87	3.14%	800,295
Jun 23, 2026	164.81	166.74	162.37	163.77	131.74	-1.73%	811,256
Jun 22, 2026	170.49	172.43	166.21	166.65	134.05	-3.26%	642,225
Jun 18, 2026	166.89	173.42	166.89	172.26	138.57	4.55%	2,418,675
Jun 17, 2026	167.74	170.73	163.22	164.77	132.54	-0.15%	796,745
Jun 16, 2026	163.93	166.56	162.82	165.02	132.74	0.92%	810,997
Jun 15, 2026	163.62	164.49	161.01	163.52	131.54	3.17%	501,835
Jun 12, 2026	158.54	158.94	156.61	158.50	127.50	0.35%	514,227
Jun 11, 2026	155.36	158.94	153.75	157.94	127.05	2.73%	508,812
Jun 10, 2026	161.04	163.28	153.62	153.75	123.68	-4.74%	466,179
Jun 9, 2026	158.25	162.31	157.09	161.40	129.83	2.45%	530,199
Jun 8, 2026	155.06	160.20	153.85	157.54	126.73	1.68%	474,605
Jun 5, 2026	154.90	156.59	151.80	154.93	124.63	-0.51%	406,380
Jun 4, 2026	157.28	158.23	154.33	155.73	125.27	-0.31%	521,085
Jun 3, 2026	154.66	157.19	152.77	156.22	125.66	0.22%	632,682
Jun 2, 2026	156.46	158.39	153.62	155.87	125.38	-0.38%	602,155
Jun 1, 2026	153.78	156.52	150.33	156.46	125.86	0.94%	575,153
May 29, 2026	153.45	156.35	151.82	155.01	124.69	0.58%	728,322
May 28, 2026	152.98	154.57	150.01	154.11	123.97	-0.21%	483,601
May 27, 2026	152.05	154.71	151.76	154.44	124.23	2.45%	672,510
May 26, 2026	148.28	151.56	147.53	150.74	121.26	1.79%	528,340
May 22, 2026	145.20	148.33	144.38	148.09	119.12	1.99%	341,164
May 21, 2026	142.86	146.72	139.78	145.20	116.80	1.26%	415,973
May 20, 2026	141.92	144.58	139.20	143.40	115.35	1.33%	514,206
May 19, 2026	144.09	144.09	139.35	141.52	113.84	-2.00%	570,901
May 18, 2026	144.55	146.92	143.30	144.41	116.16	0.58%	468,306
May 15, 2026	146.19	146.63	142.98	143.58	115.50	-2.35%	595,903
May 14, 2026	148.51	148.51	146.50	147.04	118.28	-0.28%	540,797
May 13, 2026	150.04	150.36	147.05	147.45	118.61	-2.35%	729,771
May 12, 2026	156.25	156.49	148.00	151.00	121.47	-3.36%	889,706
May 11, 2026	164.67	165.47	155.89	156.25	125.69	-5.11%	720,125
May 8, 2026	161.20	166.89	158.57	164.67	132.46	4.07%	1,107,762
May 7, 2026	159.58	163.87	152.53	158.23	127.28	11.04%	1,401,534
May 6, 2026	141.66	144.75	140.59	142.50	114.63	2.18%	946,438
May 5, 2026	137.99	141.91	137.99	139.46	112.18	1.65%	730,822
May 4, 2026	138.09	140.38	136.40	137.20	110.36	-1.20%	627,112
May 1, 2026	140.95	141.19	138.13	138.87	111.71	-1.06%	603,272
Apr 30, 2026	139.66	141.61	137.30	140.36	112.91	1.09%	574,785
Apr 29, 2026	141.30	141.53	137.61	138.84	111.68	-2.13%	491,457
Apr 28, 2026	142.75	142.85	140.18	141.86	114.11	-0.62%	467,563