Middleby Corporation (MIDD)
NASDAQ: MIDD
· Real-Time Price · USD
133.68
-0.55 (-0.41%)
At close: Aug 15, 2025, 11:12 AM
MIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 135.85 | 136.25 | 133.59 | 134.23 | 134.23 | -2.72% | 1,118,514 |
| 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 |
| Aug 7, 2025 | 121.90 | 123.93 | 119.58 | 120.17 | 120.17 | 1.58% | 1,985,600 |
| Aug 6, 2025 | 144.34 | 145.57 | 118.09 | 118.30 | 118.30 | -18.25% | 4,885,600 |
| Aug 5, 2025 | 142.36 | 144.98 | 141.45 | 144.71 | 144.71 | 2.04% | 1,164,526 |
| Aug 4, 2025 | 142.09 | 142.57 | 141.10 | 141.81 | 141.81 | 0.06% | 779,228 |
| Aug 1, 2025 | 142.90 | 143.50 | 140.12 | 141.73 | 141.73 | -2.39% | 835,800 |
| Jul 31, 2025 | 143.70 | 145.84 | 143.68 | 145.20 | 145.20 | 0.36% | 801,020 |
| Jul 30, 2025 | 146.94 | 147.07 | 143.48 | 144.68 | 144.68 | -1.54% | 735,900 |
| Jul 29, 2025 | 149.23 | 150.07 | 146.00 | 146.94 | 146.94 | -1.53% | 684,100 |
| Jul 28, 2025 | 149.67 | 150.80 | 148.81 | 149.23 | 149.23 | -0.31% | 549,500 |
| Jul 25, 2025 | 148.79 | 149.93 | 146.75 | 149.70 | 149.70 | 0.84% | 536,705 |
| Jul 24, 2025 | 148.12 | 149.73 | 147.83 | 148.46 | 148.46 | -0.74% | 549,947 |
| Jul 23, 2025 | 150.36 | 151.24 | 149.26 | 149.57 | 149.57 | 0.06% | 1,031,909 |
| Jul 22, 2025 | 144.46 | 149.73 | 144.46 | 149.48 | 149.48 | 3.48% | 792,502 |
| Jul 21, 2025 | 147.46 | 149.10 | 144.29 | 144.46 | 144.46 | -1.38% | 1,294,900 |
| Jul 18, 2025 | 148.13 | 148.50 | 145.47 | 146.48 | 146.48 | -0.60% | 504,527 |