Skip to main content
logo
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
132.77
-0.25 (-0.19%)
Jul 30, 2026, 12:46 PM EDT - Market open

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026132.99137.19131.69133.52-0.38%8,873
Jul 29, 2026133.64135.19130.53133.02133.02-1.53%460,999
Jul 28, 2026136.15138.74134.05135.09135.09-0.67%520,567
Jul 27, 2026134.69137.68133.54136.00136.001.58%461,013
Jul 24, 2026131.41134.71131.41133.88133.882.09%364,664
Jul 23, 2026130.45132.03129.53131.14131.140.11%604,436
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
Jun 10, 2026161.04163.28153.62153.75123.68-4.74%466,179
Jun 9, 2026158.25162.31157.09161.40129.832.45%530,199
Jun 8, 2026155.06160.20153.85157.54126.731.68%474,605
Jun 5, 2026154.90156.59151.80154.93124.63-0.51%406,380
Jun 4, 2026157.28158.23154.33155.73125.27-0.31%521,085
Jun 3, 2026154.66157.19152.77156.22125.660.22%632,682
Jun 2, 2026156.46158.39153.62155.87125.38-0.38%602,155
Jun 1, 2026153.78156.52150.33156.46125.860.94%575,153
May 29, 2026153.45156.35151.82155.01124.690.58%728,322
May 28, 2026152.98154.57150.01154.11123.97-0.21%483,601
May 27, 2026152.05154.71151.76154.44124.232.45%672,510
May 26, 2026148.28151.56147.53150.74121.261.79%528,340
May 22, 2026145.20148.33144.38148.09119.121.99%341,164
May 21, 2026142.86146.72139.78145.20116.801.26%415,973
May 20, 2026141.92144.58139.20143.40115.351.33%514,206
May 19, 2026144.09144.09139.35141.52113.84-2.00%570,901