Skip to main content
The Middleby Corporation (MIDD)
NASDAQ: MIDD · Real-Time Price · USD
141.92
-0.83 (-0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
141.86
-0.05 (-0.04%)
After-hours: Apr 28, 2026, 4:10 PM EDT

The Middleby Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026142.75142.85140.18141.94--0.56%379,752
Apr 27, 2026142.13145.14141.45142.74142.740.57%514,739
Apr 24, 2026145.38147.99141.03141.93141.93-2.37%669,015
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%652,717
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
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