Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
144.10
+4.65 (3.33%)
At close: Apr 17, 2026, 4:00 PM EDT
143.53
-0.57 (-0.40%)
After-hours: Apr 17, 2026, 6:40 PM EDT

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026141.18147.80140.48144.10144.103.33%652,717
Apr 16, 2026139.38140.86136.30139.45139.450.05%704,062
Apr 15, 2026142.48142.93137.69139.38139.38-2.47%865,928
Apr 14, 2026142.08143.69141.04142.91142.910.26%491,581
Apr 13, 2026141.37142.60139.77142.54142.54-0.34%472,895
Apr 10, 2026145.16147.47142.41143.03143.03-1.62%411,623
Apr 9, 2026142.79146.31141.40145.39145.391.25%362,127
Apr 8, 2026138.80144.58138.80143.59143.596.17%688,680
Apr 7, 2026134.71136.53131.15135.24135.240.18%778,719
Apr 6, 2026131.06135.45130.47135.00135.002.20%417,868
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%533,064
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
Feb 26, 2026152.67168.85152.67167.00167.005.84%1,159,947
Feb 25, 2026160.75161.42155.36157.78157.78-2.01%578,175
Feb 24, 2026159.80162.19158.71161.01161.011.81%623,039
Feb 23, 2026160.77162.11156.25158.15158.15-1.64%679,346
Feb 20, 2026160.43165.37160.11160.78160.78-1.03%560,505
Feb 19, 2026164.04165.24161.50162.46162.46-1.17%442,100
Feb 18, 2026162.14165.48161.02164.39164.390.51%434,279
Feb 17, 2026163.61167.10162.83163.56163.56-0.23%615,258
Feb 13, 2026164.04166.42162.97163.93163.93-0.07%614,986
Feb 12, 2026164.25168.62162.25164.04164.040.09%593,055
Feb 11, 2026163.35164.20161.07163.89163.891.06%379,232
Feb 10, 2026161.05164.69161.05162.17162.170.70%477,546
Feb 9, 2026161.11162.00159.34161.04161.04-0.04%422,742
Feb 6, 2026158.24161.62155.90161.11161.112.80%636,945
Feb 5, 2026157.00158.12155.64156.72156.72-0.89%575,562