Skip to main content
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
173.36
+1.59 (0.93%)
At close: Jun 26, 2026, 4:00 PM EDT
173.36
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026171.27173.59169.66173.36173.360.93%923,791
Jun 25, 2026170.18176.44169.57171.77171.771.69%1,115,624
Jun 24, 2026163.77169.83163.03168.91168.913.14%800,295
Jun 23, 2026164.81166.74162.37163.77163.77-1.73%811,256
Jun 22, 2026170.49172.43166.21166.65166.65-3.26%642,225
Jun 18, 2026166.89173.42166.89172.26172.264.55%2,418,675
Jun 17, 2026167.74170.73163.22164.77164.77-0.15%796,745
Jun 16, 2026163.93166.56162.82165.02165.020.92%810,997
Jun 15, 2026163.62164.49161.01163.52163.523.17%501,835
Jun 12, 2026158.54158.94156.61158.50158.500.35%514,227
Jun 11, 2026155.36158.94153.75157.94157.942.73%508,812
Jun 10, 2026161.04163.28153.62153.75153.75-4.74%466,179
Jun 9, 2026158.25162.31157.09161.40161.402.45%530,199
Jun 8, 2026155.06160.20153.85157.54157.541.68%474,605
Jun 5, 2026154.90156.59151.80154.93154.93-0.51%406,380
Jun 4, 2026157.28158.23154.33155.73155.73-0.31%521,085
Jun 3, 2026154.66157.19152.77156.22156.220.22%632,682
Jun 2, 2026156.46158.39153.62155.87155.87-0.38%602,155
Jun 1, 2026153.78156.52150.33156.46156.460.94%575,153
May 29, 2026153.45156.35151.82155.01155.010.58%728,322
May 28, 2026152.98154.57150.01154.11154.11-0.21%483,601
May 27, 2026152.05154.71151.76154.44154.442.45%672,510
May 26, 2026148.28151.56147.53150.74150.741.79%528,340
May 22, 2026145.20148.33144.38148.09148.091.99%341,164
May 21, 2026142.86146.72139.78145.20145.201.26%415,973
May 20, 2026141.92144.58139.20143.40143.401.33%514,206
May 19, 2026144.09144.09139.35141.52141.52-2.00%570,901
May 18, 2026144.55146.92143.30144.41144.410.58%468,306
May 15, 2026146.19146.63142.98143.58143.58-2.35%595,903
May 14, 2026148.51148.51146.50147.04147.04-0.28%540,797
May 13, 2026150.04150.36147.05147.45147.45-2.35%729,771
May 12, 2026156.25156.49148.00151.00151.00-3.36%889,706
May 11, 2026164.67165.47155.89156.25156.25-5.11%720,125
May 8, 2026161.20166.89158.57164.67164.674.07%1,107,762
May 7, 2026159.58163.87152.53158.23158.2311.04%1,401,534
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
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
Feb 4, 2026155.09159.06155.09158.13158.132.90%716,702
Feb 3, 2026149.86155.90149.81153.67153.672.54%550,875