Middleby Corporation (MIDD)
NASDAQ: MIDD
· Real-Time Price · USD
133.01
1.36 (1.03%)
At close: Sep 26, 2025, 3:59 PM
133.01
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 131.46 | 133.53 | 130.75 | 133.01 | 133.01 | 1.03% | 493,281 |
| Sep 25, 2025 | 133.41 | 133.65 | 131.25 | 131.65 | 131.65 | -2.10% | 448,308 |
| Sep 24, 2025 | 133.67 | 134.82 | 133.31 | 134.47 | 134.47 | 0.36% | 285,620 |
| Sep 23, 2025 | 134.65 | 136.53 | 133.17 | 133.99 | 133.99 | -0.31% | 394,000 |
| Sep 22, 2025 | 133.89 | 135.19 | 133.38 | 134.41 | 134.41 | -0.33% | 623,037 |
| Sep 19, 2025 | 135.25 | 135.67 | 133.56 | 134.85 | 134.85 | -0.23% | 1,979,800 |
| Sep 18, 2025 | 134.17 | 136.17 | 132.20 | 135.16 | 135.16 | 0.90% | 665,900 |
| Sep 17, 2025 | 134.64 | 137.99 | 132.89 | 133.95 | 133.95 | -0.55% | 822,100 |
| Sep 16, 2025 | 134.36 | 136.16 | 132.71 | 134.69 | 134.69 | 0.37% | 637,600 |
| Sep 15, 2025 | 135.00 | 137.16 | 133.36 | 134.19 | 134.19 | -0.30% | 704,500 |
| Sep 12, 2025 | 138.63 | 139.30 | 134.30 | 134.59 | 134.59 | -3.02% | 522,046 |
| Sep 11, 2025 | 138.34 | 140.72 | 138.31 | 138.78 | 138.78 | 0.62% | 1,055,000 |
| Sep 10, 2025 | 138.16 | 139.68 | 136.91 | 137.92 | 137.92 | -0.55% | 491,500 |
| Sep 9, 2025 | 141.83 | 141.95 | 137.68 | 138.68 | 138.68 | -2.22% | 626,832 |
| Sep 8, 2025 | 144.65 | 146.18 | 140.20 | 141.83 | 141.83 | -1.80% | 800,400 |
| 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 |