Skip to main content
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
149.94
-6.29 (-4.03%)
Mar 6, 2026, 10:08 AM EST - Market open

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026153.55154.36153.55154.36--1.20%19,391
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%516,242
Mar 2, 2026164.95168.41163.58164.99164.99-2.29%791,709
Feb 27, 2026167.73169.44161.05168.86168.861.11%829,123
Feb 26, 2026152.67168.85152.67167.00167.005.84%1,159,893
Feb 25, 2026160.75161.42155.36157.78157.78-2.01%578,172
Feb 24, 2026159.80162.19158.71161.01161.011.81%623,034
Feb 23, 2026160.77162.11156.25158.15158.15-1.64%679,261
Feb 20, 2026160.43165.37160.11160.78160.78-1.03%560,438
Feb 19, 2026164.04165.24161.50162.46162.46-1.17%442,100
Feb 18, 2026162.14165.48161.02164.39164.390.51%434,277
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%554,963
Feb 11, 2026163.35164.20161.07163.89163.891.06%379,232
Feb 10, 2026161.05164.69161.05162.17162.170.70%442,979
Feb 9, 2026161.11162.00159.34161.04161.04-0.04%422,714
Feb 6, 2026158.24161.62155.90161.11161.112.80%636,941
Feb 5, 2026157.00158.12155.64156.72156.72-0.89%575,562
Feb 4, 2026155.09159.06155.09158.13158.132.90%716,702
Feb 3, 2026149.86155.90149.81153.67153.672.54%550,875
Feb 2, 2026147.17150.46145.22149.86149.861.83%439,764
Jan 30, 2026148.95149.99145.91147.17147.17-1.88%562,001
Jan 29, 2026150.05150.75146.30149.99149.990.53%498,876
Jan 28, 2026148.23150.87146.41149.20149.201.06%708,682
Jan 27, 2026147.07148.78147.02147.63147.630.15%535,416
Jan 26, 2026146.37148.89145.40147.41147.410.71%866,256
Jan 23, 2026149.80149.94144.36146.37146.37-2.24%993,934
Jan 22, 2026150.56153.48149.57149.72149.72-0.38%711,399
Jan 21, 2026147.57150.98146.55150.29150.293.45%1,062,579
Jan 20, 2026145.48148.24145.07145.28145.28-2.19%810,935
Jan 16, 2026148.85150.68148.07148.53148.53-0.21%839,718
Jan 15, 2026153.96155.53148.32148.85148.85-3.41%1,383,468
Jan 14, 2026154.80157.60153.93154.10154.10-0.58%687,369
Jan 13, 2026155.34157.68153.93155.00155.00-0.40%687,846
Jan 12, 2026157.34157.72155.18155.62155.62-1.31%596,198
Jan 9, 2026157.20160.57156.24157.69157.69-0.54%905,704
Jan 8, 2026153.36158.77152.51158.54158.543.09%483,196
Jan 7, 2026156.40157.50153.00153.79153.79-1.70%476,294
Jan 6, 2026149.74156.95149.74156.45156.453.85%614,962
Jan 5, 2026150.41153.68149.80150.65150.65-0.08%640,421
Jan 2, 2026148.99151.65148.00150.77150.771.41%610,950
Dec 31, 2025150.26150.40148.11148.67148.67-1.49%394,184
Dec 30, 2025150.91152.58149.08150.92150.92-0.55%562,199
Dec 29, 2025150.37152.30150.08151.75151.750.42%715,417
Dec 26, 2025150.90151.46149.59151.11151.110.36%323,740
Dec 24, 2025150.79151.50149.55150.57150.57-0.27%325,744
Dec 23, 2025149.58151.93148.62150.98150.980.32%667,222
Dec 22, 2025147.67151.14147.67150.50150.501.94%744,257
Dec 19, 2025147.74148.46146.21147.64147.64-0.40%1,138,856
Dec 18, 2025146.12148.80145.35148.24148.242.77%847,001
Dec 17, 2025146.18150.44143.88144.25144.25-2.03%1,173,133
Dec 16, 2025149.93149.96145.54147.24147.24-0.03%887,662
Dec 15, 2025148.22148.46145.64147.28147.28-0.32%938,126
Dec 12, 2025146.38147.91144.79147.76147.761.13%1,068,489
Dec 11, 2025141.27146.71140.50146.11146.113.65%1,242,581
Dec 10, 2025132.59141.90132.00140.96140.969.27%1,189,113
Dec 9, 2025126.85131.00126.85129.00129.000.63%1,219,506
Dec 8, 2025125.95128.32124.45128.19128.191.52%1,044,935
Dec 5, 2025126.49128.06124.75126.27126.270.33%687,245
Dec 4, 2025120.84126.36120.84125.86125.864.97%1,078,862
Dec 3, 2025117.71120.77117.66119.90119.902.25%363,759
Dec 2, 2025118.18118.61116.53117.26117.26-0.77%657,841
Dec 1, 2025117.19120.79116.57118.17118.17-0.03%1,497,544
Nov 28, 2025118.20118.90117.47118.20118.200.44%295,957
Nov 26, 2025117.00119.05116.09117.68117.680.20%580,662
Nov 25, 2025116.42118.26115.56117.44117.441.51%912,500
Nov 24, 2025117.04117.53115.42115.69115.69-1.62%677,669
Nov 21, 2025112.39117.92111.81117.59117.594.44%816,772
Nov 20, 2025112.14113.50110.82112.59112.590.81%669,026
Nov 19, 2025113.69113.96111.44111.68111.68-1.69%853,785
Nov 18, 2025113.59114.72112.61113.60113.60-0.68%785,383
Nov 17, 2025118.24118.24113.89114.38114.38-3.10%560,429
Nov 14, 2025118.28119.32117.11118.04118.04-1.22%683,731
Nov 13, 2025123.37125.49118.88119.50119.50-4.02%943,426
Nov 12, 2025123.07126.00123.07124.50124.500.87%577,878
Nov 11, 2025123.24125.26122.58123.43123.430.22%795,403
Nov 10, 2025124.16124.69121.74123.16123.16-0.03%863,770
Nov 7, 2025120.48123.71119.09123.20123.202.62%1,066,614
Nov 6, 2025132.71132.76114.57120.06120.06-2.77%1,490,642
Nov 5, 2025122.56124.43118.03123.48123.481.11%1,540,809
Nov 4, 2025122.09123.02120.76122.12122.12-0.24%821,760
Nov 3, 2025123.36125.86120.01122.41122.41-1.47%1,182,357
Oct 31, 2025123.66124.67121.67124.23124.230.89%620,117
Oct 30, 2025124.00125.40122.10123.14123.14-1.49%1,365,835
Oct 29, 2025129.77130.38124.66125.00125.00-3.85%1,365,939
Oct 28, 2025131.36133.21129.76130.00130.00-1.04%528,416
Oct 27, 2025134.01134.03130.59131.37131.37-0.95%518,191
Oct 24, 2025134.62135.88131.62132.63132.63-0.44%431,418
Oct 23, 2025133.48134.32131.90133.22133.220.29%459,405
Oct 22, 2025134.52135.23132.63132.83132.83-1.92%401,654
Oct 21, 2025133.59136.97133.59135.43135.430.70%356,314
Oct 20, 2025134.71135.33133.55134.49134.490.82%254,986
Oct 17, 2025133.15134.44132.35133.39133.39-0.48%233,382
Oct 16, 2025134.63134.63132.11134.03134.030.21%378,960
Oct 15, 2025134.56135.46132.11133.75133.75-0.17%227,011
Oct 14, 2025129.62134.56129.62133.98133.981.57%353,899
Oct 13, 2025130.55132.02129.97131.91131.912.16%400,289