Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
115.42
+2.90 (2.58%)
Aug 21, 2026, 3:12 PM EDT - Market open

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026113.32115.66112.20114.98-2.19%227,125
Aug 20, 2026110.98112.72110.98112.52112.520.08%531,450
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
Jul 21, 2026130.98131.55128.09131.11131.111.20%391,974
Jul 20, 2026133.44133.45129.22129.56129.56-2.75%439,090
Jul 17, 2026136.31138.33132.41133.22133.22-3.68%598,536
Jul 16, 2026133.63138.75133.27138.31138.313.26%475,828
Jul 15, 2026134.52136.57132.10133.94133.94-0.48%650,280
Jul 14, 2026136.60138.04133.17134.59134.59-0.24%1,082,276
Jul 13, 2026134.03136.21133.68134.92134.92-0.55%338,083
Jul 10, 2026133.55138.28132.70135.67135.671.79%730,640
Jul 9, 2026132.54133.66129.84133.29133.290.81%900,946
Jul 8, 2026136.31136.93130.32132.22132.22-5.06%874,752
Jul 7, 2026146.07148.55137.68139.26139.26-3.39%842,852
Jul 6, 2026174.75180.13174.41179.20144.152.33%660,547
Jul 2, 2026173.14176.26172.76175.12140.871.96%782,287
Jul 1, 2026171.83174.21170.92171.75138.16-0.15%440,490
Jun 30, 2026175.43175.43170.65172.01138.37-0.58%699,289
Jun 29, 2026171.21173.14170.01173.02139.18-0.20%713,086
Jun 26, 2026171.27173.59169.66173.36139.450.93%923,802
Jun 25, 2026170.18176.44169.57171.77138.171.69%1,145,173
Jun 24, 2026163.77169.83163.03168.91135.873.14%800,295
Jun 23, 2026164.81166.74162.37163.77131.74-1.73%811,256
Jun 22, 2026170.49172.43166.21166.65134.05-3.26%642,225
Jun 18, 2026166.89173.42166.89172.26138.574.55%2,418,675
Jun 17, 2026167.74170.73163.22164.77132.54-0.15%796,745
Jun 16, 2026163.93166.56162.82165.02132.740.92%810,997
Jun 15, 2026163.62164.49161.01163.52131.543.17%501,835
Jun 12, 2026158.54158.94156.61158.50127.500.35%514,227
Jun 11, 2026155.36158.94153.75157.94127.052.73%508,812