Middleby Corporation MIDD
NASDAQ · United States · Producer Manufacturing
$102.94-0.64 (-0.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $102.96 | -0.59% | $103.30 | $104.14 | $102.14 | 134.42K |
| 2026-09-30 | $103.58 | -1.88% | $105.63 | $106.34 | $103.41 | 484.70K |
| 2026-09-29 | $105.56 | -1.05% | $106.48 | $106.90 | $105.25 | 453.00K |
| 2026-09-28 | $106.68 | -0.91% | $106.73 | $107.53 | $105.23 | 545.70K |
| 2026-09-25 | $107.66 | -0.34% | $108.53 | $110.04 | $107.26 | 403.40K |
| 2026-09-24 | $108.03 | -2.89% | $110.67 | $110.78 | $107.77 | 467.50K |
| 2026-09-23 | $111.24 | -1.37% | $112.75 | $113.85 | $110.44 | 717.70K |
| 2026-09-22 | $112.79 | +1.38% | $113.34 | $113.44 | $112.11 | 410.90K |
| 2026-09-21 | $111.25 | -0.92% | $113.04 | $113.04 | $109.88 | 587.10K |
| 2026-09-18 | $112.28 | +0.84% | $111.01 | $113.46 | $111.00 | 1.42M |
| 2026-09-17 | $111.34 | -0.86% | $113.36 | $113.84 | $110.83 | 544.50K |
| 2026-09-16 | $112.31 | +1.09% | $111.44 | $113.49 | $110.85 | 833.40K |
| 2026-09-15 | $111.10 | +1.26% | $112.14 | $113.85 | $110.82 | 927.40K |
| 2026-09-14 | $109.72 | +1.30% | $106.80 | $109.85 | $106.40 | 648.00K |
| 2026-09-11 | $108.31 | +2.45% | $106.98 | $109.68 | $105.91 | 878.20K |
| 2026-09-10 | $105.72 | -0.21% | $105.94 | $107.00 | $104.24 | 706.10K |
| 2026-09-09 | $105.94 | -2.48% | $107.32 | $108.50 | $105.74 | 549.00K |
| 2026-09-08 | $108.63 | -2.79% | $111.19 | $112.85 | $108.47 | 369.80K |
| 2026-09-04 | $111.75 | -0.58% | $112.00 | $113.35 | $111.42 | 271.10K |
| 2026-09-03 | $112.40 | -0.04% | $113.62 | $113.62 | $111.33 | 368.30K |
| 2026-09-02 | $112.44 | +0.75% | $112.22 | $114.24 | $111.86 | 508.90K |
| 2026-09-01 | $111.60 | +0.69% | $110.75 | $113.50 | $109.68 | 677.50K |
| 2026-08-31 | $110.84 | -1.69% | $112.33 | $113.29 | $110.33 | 375.30K |
| 2026-08-28 | $112.75 | -0.76% | $114.34 | $115.29 | $112.07 | 350.50K |
| 2026-08-27 | $113.61 | -1.59% | $114.75 | $115.19 | $113.38 | 454.30K |
| 2026-08-26 | $115.44 | +1.29% | $113.97 | $116.31 | $113.26 | 419.70K |
| 2026-08-25 | $113.97 | -1.08% | $115.98 | $116.57 | $112.99 | 378.10K |
| 2026-08-24 | $115.22 | -0.23% | $115.47 | $116.69 | $113.97 | 532.80K |
| 2026-08-21 | $115.48 | +2.63% | $113.32 | $115.66 | $112.20 | 515.50K |
| 2026-08-20 | $112.52 | +0.08% | $110.98 | $112.72 | $110.98 | 531.40K |
| 2026-08-19 | $112.43 | -1.38% | $114.86 | $115.06 | $111.96 | 850.30K |
| 2026-08-18 | $114.00 | -0.77% | $114.15 | $116.79 | $113.80 | 577.80K |
| 2026-08-17 | $114.88 | -2.57% | $116.86 | $118.59 | $114.28 | 1.01M |
| 2026-08-14 | $117.91 | +0.76% | $116.38 | $118.08 | $114.84 | 871.60K |
| 2026-08-13 | $117.02 | -1.62% | $118.62 | $120.16 | $116.22 | 658.90K |
| 2026-08-12 | $118.95 | -0.87% | $118.69 | $120.10 | $115.80 | 1.28M |
| 2026-08-11 | $119.99 | -7.91% | $124.09 | $126.64 | $119.23 | 1.33M |
| 2026-08-10 | $130.30 | -3.12% | $134.08 | $134.37 | $129.40 | 516.40K |
| 2026-08-07 | $134.50 | +0.92% | $133.73 | $135.16 | $133.03 | 467.10K |
| 2026-08-06 | $133.28 | -1.52% | $135.34 | $135.83 | $132.11 | 496.70K |
| 2026-08-05 | $135.34 | -2.48% | $137.30 | $138.04 | $133.90 | 463.10K |
| 2026-08-04 | $138.78 | +2.19% | $136.80 | $138.93 | $135.14 | 560.50K |
| 2026-08-03 | $135.81 | +1.67% | $134.33 | $137.27 | $133.85 | 327.90K |
| 2026-07-31 | $133.58 | +0.20% | $133.66 | $134.15 | $131.27 | 294.80K |
| 2026-07-30 | $133.32 | +0.23% | $135.02 | $135.64 | $131.56 | 393.20K |
| 2026-07-29 | $133.02 | -1.53% | $133.64 | $135.19 | $130.53 | 461.00K |
| 2026-07-28 | $135.09 | -0.67% | $136.15 | $138.74 | $134.05 | 547.40K |
| 2026-07-27 | $136.00 | +1.58% | $134.69 | $137.68 | $133.54 | 461.00K |
| 2026-07-24 | $133.88 | +2.09% | $131.41 | $134.71 | $131.41 | 364.70K |
| 2026-07-23 | $131.14 | +0.11% | $130.45 | $132.03 | $129.53 | 604.40K |
| 2026-07-22 | $130.99 | -0.09% | $130.29 | $131.61 | $129.85 | 431.00K |
| 2026-07-21 | $131.11 | +1.20% | $130.98 | $131.55 | $128.09 | 392.00K |
| 2026-07-20 | $129.56 | -2.75% | $133.44 | $133.45 | $129.22 | 439.10K |
| 2026-07-17 | $133.22 | -3.68% | $136.31 | $138.33 | $132.41 | 598.50K |
| 2026-07-16 | $138.31 | +3.26% | $133.63 | $138.75 | $133.27 | 475.80K |
| 2026-07-15 | $133.94 | -0.48% | $134.52 | $136.57 | $132.10 | 650.30K |
| 2026-07-14 | $134.59 | -0.24% | $136.60 | $138.04 | $133.17 | 1.08M |
| 2026-07-13 | $134.92 | -0.55% | $134.03 | $136.21 | $133.67 | 338.10K |
| 2026-07-10 | $135.67 | +1.79% | $133.55 | $138.28 | $132.70 | 730.60K |
| 2026-07-09 | $133.29 | +0.81% | $132.54 | $133.66 | $129.84 | 900.90K |
| 2026-07-08 | $132.22 | -5.06% | $136.31 | $136.93 | $130.32 | 874.80K |
| 2026-07-07 | $139.26 | -3.40% | $146.07 | $148.55 | $137.68 | 842.90K |
| 2026-07-06 | $144.17 | +2.33% | $140.59 | $144.92 | $140.31 | 821.00K |
| 2026-07-02 | $140.88 | +1.96% | $139.29 | $141.80 | $138.99 | 972.40K |
| 2026-07-01 | $138.17 | -0.15% | $138.24 | $140.15 | $137.51 | 547.54K |
| 2026-06-30 | $138.38 | -0.58% | $141.13 | $141.13 | $137.29 | 869.23K |
| 2026-06-29 | $139.20 | -0.20% | $137.74 | $139.29 | $136.77 | 886.38K |
| 2026-06-26 | $139.47 | +0.93% | $137.79 | $139.65 | $136.49 | 1.15M |
| 2026-06-25 | $138.19 | +1.69% | $136.91 | $141.95 | $136.42 | 1.42M |
| 2026-06-24 | $135.89 | +3.14% | $131.75 | $136.63 | $131.16 | 994.77K |
| 2026-06-23 | $131.75 | -1.73% | $132.59 | $134.14 | $130.63 | 1.01M |
| 2026-06-22 | $134.07 | -3.26% | $137.16 | $138.72 | $133.72 | 798.26K |
| 2026-06-18 | $138.58 | +4.55% | $134.26 | $139.52 | $134.26 | 3.01M |
| 2026-06-17 | $132.56 | -0.15% | $134.95 | $137.35 | $131.31 | 990.30K |
| 2026-06-16 | $132.76 | +0.92% | $131.88 | $134.00 | $130.99 | 1.01M |
| 2026-06-15 | $131.55 | +3.17% | $131.63 | $132.33 | $129.53 | 623.74K |
| 2026-06-12 | $127.51 | +0.35% | $127.55 | $127.87 | $125.99 | 639.15K |
| 2026-06-11 | $127.06 | +2.73% | $124.99 | $127.87 | $123.69 | 632.44K |
| 2026-06-10 | $123.69 | -4.74% | $129.56 | $131.36 | $123.59 | 579.36K |
| 2026-06-09 | $129.85 | +2.45% | $127.31 | $130.58 | $126.38 | 659.04K |
| 2026-06-08 | $126.74 | +1.68% | $124.75 | $128.88 | $123.77 | 589.93K |
| 2026-06-05 | $124.64 | -0.51% | $124.62 | $125.98 | $122.12 | 505.16K |
| 2026-06-04 | $125.29 | -0.31% | $126.53 | $127.30 | $124.16 | 647.73K |
| 2026-06-03 | $125.68 | +0.22% | $124.42 | $126.46 | $122.90 | 786.45K |
| 2026-06-02 | $125.40 | -0.38% | $125.87 | $127.43 | $123.59 | 748.54K |
| 2026-06-01 | $125.87 | +0.94% | $123.72 | $125.92 | $120.94 | 714.97K |
| 2026-05-29 | $124.71 | +0.58% | $123.45 | $125.78 | $122.14 | 905.28K |
| 2026-05-28 | $123.98 | -0.21% | $123.07 | $124.35 | $120.68 | 601.12K |
| 2026-05-27 | $124.25 | +2.45% | $122.33 | $124.47 | $122.09 | 835.92K |
| 2026-05-26 | $121.27 | +1.79% | $119.29 | $121.93 | $118.69 | 656.68K |