Middleby Corporation (MIDD)
NASDAQ: MIDD
· Real-Time Price · USD
144.43
2.62 (1.85%)
At close: Sep 05, 2025, 3:59 PM
144.43
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
MIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 142.71 | 145.77 | 141.86 | 144.43 | 144.43 | 1.85% | 951,812 |
| Sep 4, 2025 | 137.58 | 141.99 | 135.92 | 141.81 | 141.81 | 4.55% | 822,040 |
| Sep 3, 2025 | 137.27 | 137.67 | 134.55 | 135.64 | 135.64 | -1.26% | 889,100 |
| Sep 2, 2025 | 134.87 | 137.68 | 134.69 | 137.37 | 137.37 | 0.38% | 756,124 |
| Aug 29, 2025 | 136.95 | 137.95 | 135.74 | 136.85 | 136.85 | 0.01% | 800,000 |
| Aug 28, 2025 | 138.48 | 138.72 | 135.13 | 136.84 | 136.84 | -0.68% | 896,300 |
| Aug 27, 2025 | 136.30 | 138.42 | 135.90 | 137.78 | 137.78 | 1.12% | 764,621 |
| Aug 26, 2025 | 136.24 | 138.26 | 135.81 | 136.26 | 136.26 | 0.10% | 788,201 |
| Aug 25, 2025 | 136.15 | 137.74 | 134.16 | 136.12 | 136.12 | -0.87% | 993,137 |
| Aug 22, 2025 | 131.45 | 137.65 | 130.89 | 137.31 | 137.31 | 5.52% | 792,100 |
| Aug 21, 2025 | 130.06 | 130.67 | 129.18 | 130.13 | 130.13 | -0.21% | 759,255 |
| Aug 20, 2025 | 132.05 | 132.47 | 130.11 | 130.40 | 130.40 | -1.67% | 664,800 |
| Aug 19, 2025 | 131.61 | 133.18 | 130.95 | 132.61 | 132.61 | 1.45% | 701,400 |
| Aug 18, 2025 | 132.44 | 134.88 | 130.50 | 130.72 | 130.72 | -1.43% | 901,300 |
| Aug 15, 2025 | 134.47 | 135.37 | 132.48 | 132.61 | 132.61 | -1.21% | 740,245 |
| Aug 14, 2025 | 135.85 | 136.25 | 133.59 | 134.23 | 134.23 | -2.72% | 1,118,518 |
| Aug 13, 2025 | 130.97 | 138.49 | 130.95 | 137.98 | 137.98 | 5.89% | 1,465,100 |
| Aug 12, 2025 | 121.42 | 130.66 | 120.55 | 130.31 | 130.31 | 8.60% | 2,245,991 |
| Aug 11, 2025 | 120.33 | 122.21 | 118.71 | 119.99 | 119.99 | 0.23% | 1,230,900 |
| Aug 8, 2025 | 120.22 | 122.19 | 119.50 | 119.71 | 119.71 | -0.38% | 1,252,800 |