Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
103.58
-1.98 (-1.88%)
Sep 30, 2026, 4:00 PM EDT - Market closed

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2026105.63106.34103.41103.58103.58-1.88%484,699
Sep 29, 2026106.48106.90105.25105.56105.56-1.05%452,991
Sep 28, 2026106.73107.53105.23106.68106.68-0.91%550,517
Sep 25, 2026108.53110.04107.26107.66107.66-0.34%403,382
Sep 24, 2026110.67110.78107.77108.03108.03-2.89%467,528
Sep 23, 2026112.75113.85110.44111.24111.24-1.37%717,713
Sep 22, 2026113.34113.44112.11112.79112.791.38%410,916
Sep 21, 2026113.04113.04109.88111.25111.25-0.92%587,151
Sep 18, 2026111.01113.46111.00112.28112.280.84%1,420,207
Sep 17, 2026113.36113.84110.83111.34111.34-0.86%544,460
Sep 16, 2026111.44113.49110.85112.31112.311.09%833,570
Sep 15, 2026112.14113.85110.82111.10111.101.26%927,367
Sep 14, 2026106.80109.85106.40109.72109.721.30%648,052
Sep 11, 2026106.98109.68105.91108.31108.312.45%878,153
Sep 10, 2026105.94107.00104.24105.72105.72-0.21%706,144
Sep 9, 2026107.32108.50105.74105.94105.94-2.48%548,997
Sep 8, 2026111.19112.85108.47108.63108.63-2.79%369,847
Sep 4, 2026112.00113.35111.42111.75111.75-0.58%271,122
Sep 3, 2026113.62113.62111.33112.40112.40-0.04%368,282
Sep 2, 2026112.22114.24111.86112.44112.440.75%508,854
Sep 1, 2026110.75113.50109.68111.60111.600.69%677,519
Aug 31, 2026112.33113.29110.33110.84110.84-1.69%375,270
Aug 28, 2026114.34115.29112.07112.75112.75-0.76%350,492
Aug 27, 2026114.75115.19113.38113.61113.61-1.59%454,251
Aug 26, 2026113.97116.31113.26115.44115.441.29%419,723
Aug 25, 2026115.98116.57112.99113.97113.97-1.08%378,113
Aug 24, 2026115.47116.69113.97115.22115.22-0.23%532,816
Aug 21, 2026113.32115.66112.20115.48115.482.63%515,514
Aug 20, 2026110.98112.72110.98112.52112.520.08%531,452
Aug 19, 2026114.86115.06111.96112.43112.43-1.38%850,303
Aug 18, 2026114.15116.79113.80114.00114.00-0.77%577,917
Aug 17, 2026116.86118.59114.28114.88114.88-2.57%1,009,495
Aug 14, 2026116.38118.08114.84117.91117.910.76%871,856
Aug 13, 2026118.62120.16116.22117.02117.02-1.62%658,918
Aug 12, 2026118.69120.10115.80118.95118.95-0.87%1,280,875
Aug 11, 2026124.09126.64119.23119.99119.99-7.91%1,330,960
Aug 10, 2026134.08134.37129.40130.30130.30-3.12%516,585
Aug 7, 2026133.73135.16133.03134.50134.500.92%467,113
Aug 6, 2026135.34135.83132.11133.28133.28-1.52%496,683
Aug 5, 2026137.30138.04133.90135.34135.34-2.48%463,074
Aug 4, 2026136.80138.93135.14138.78138.782.19%560,502
Aug 3, 2026134.33137.27133.85135.81135.811.67%327,897
Jul 31, 2026133.66134.15131.27133.58133.580.20%294,837
Jul 30, 2026135.02135.64131.56133.32133.320.23%393,167
Jul 29, 2026133.64135.19130.53133.02133.02-1.53%461,030
Jul 28, 2026136.15138.74134.05135.09135.09-0.67%547,444
Jul 27, 2026134.69137.68133.54136.00136.001.58%461,015
Jul 24, 2026131.41134.71131.41133.88133.882.09%364,665
Jul 23, 2026130.45132.03129.53131.14131.140.11%604,444
Jul 22, 2026130.29131.61129.85130.99130.99-0.09%431,009