Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
164.67
+6.44 (4.07%)
At close: May 8, 2026, 4:00 PM EDT
165.00
+0.33 (0.20%)
After-hours: May 8, 2026, 5:28 PM EDT

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026161.20166.89158.57164.67164.674.07%1,007,902
May 7, 2026159.58163.87152.53158.23158.2311.04%1,401,437
May 6, 2026141.66144.75140.59142.50142.502.18%946,438
May 5, 2026137.99141.91137.99139.46139.461.65%730,822
May 4, 2026138.09140.38136.40137.20137.20-1.20%627,112
May 1, 2026140.95141.19138.13138.87138.87-1.06%603,272
Apr 30, 2026139.66141.61137.30140.36140.361.09%574,785
Apr 29, 2026141.30141.53137.61138.84138.84-2.13%491,457
Apr 28, 2026142.75142.85140.18141.86141.86-0.62%467,563
Apr 27, 2026142.13145.14141.45142.74142.740.57%515,983
Apr 24, 2026145.38147.99141.03141.93141.93-2.37%671,094
Apr 23, 2026145.16147.21143.35145.38145.380.49%588,616
Apr 22, 2026145.12146.45142.10144.67144.671.49%741,664
Apr 21, 2026145.01147.35142.33142.55142.55-1.57%312,142
Apr 20, 2026143.20145.55143.20144.82144.820.50%515,449
Apr 17, 2026141.18147.80140.48144.10144.103.33%652,958
Apr 16, 2026139.38140.86136.30139.45139.450.05%704,322
Apr 15, 2026142.48142.93137.69139.38139.38-2.47%865,950
Apr 14, 2026142.08143.69141.04142.91142.910.26%492,065
Apr 13, 2026141.37142.60139.77142.54142.54-0.34%472,929
Apr 10, 2026145.16147.47142.41143.03143.03-1.62%411,623
Apr 9, 2026142.79146.31141.40145.39145.391.25%362,135
Apr 8, 2026138.80144.58138.80143.59143.596.17%688,681
Apr 7, 2026134.71136.53131.15135.24135.240.18%778,786
Apr 6, 2026131.06135.45130.47135.00135.002.20%417,910
Apr 2, 2026129.68134.11128.48132.09132.09-0.54%405,388
Apr 1, 2026132.58135.18132.25132.81132.810.17%598,873
Mar 31, 2026129.31133.81127.78132.58132.584.24%533,069
Mar 30, 2026129.78129.78126.35127.19127.19-1.12%423,763
Mar 27, 2026133.13133.13128.00128.63128.63-3.92%503,846
Mar 26, 2026135.61137.26133.46133.88133.88-2.27%303,509
Mar 25, 2026136.29139.64134.41136.99136.990.65%450,556
Mar 24, 2026135.28138.65134.47136.10136.10-1.13%393,669
Mar 23, 2026140.52141.67137.01137.66137.661.36%520,607
Mar 20, 2026139.99140.09134.50135.81135.81-3.05%620,651
Mar 19, 2026139.90141.56136.32140.08140.080.57%652,063
Mar 18, 2026142.22143.31139.00139.28139.28-2.80%479,313
Mar 17, 2026143.18145.73141.14143.29143.290.97%481,289
Mar 16, 2026145.32145.95141.80141.92141.92-0.81%629,916
Mar 13, 2026145.55147.53141.18143.08143.08-1.32%452,159
Mar 12, 2026148.36149.49144.52144.99144.99-3.63%445,874
Mar 11, 2026150.39151.15147.04150.45150.45-0.01%488,888
Mar 10, 2026151.70153.59149.68150.46150.460.39%526,391
Mar 9, 2026148.40150.35143.50149.88149.88-0.60%691,025
Mar 6, 2026153.65154.36149.47150.78150.78-3.49%491,535
Mar 5, 2026161.00161.05154.27156.23156.23-2.70%615,474
Mar 4, 2026162.39162.39159.23160.57160.57-0.96%525,651
Mar 3, 2026159.82162.47155.53162.13162.13-1.73%516,247
Mar 2, 2026164.95168.41163.58164.99164.99-2.29%791,710
Feb 27, 2026167.73169.44161.05168.86168.861.11%829,125