Middleby Corporation MIDD
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$103,60+0,02 (+%0,02)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $103,09 | -%0,47 | $103,30 | $104,14 | $102,14 | 167,21K |
| 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 |