Middleby Corporation (MIDD)
143.76
-11.00 (-7.11%)
At close: Apr 03, 2025, 1:54 PM
Middleby Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 151.31 | 155.07 | 150.39 | 154.76 | 2.03 | 1.33% | 383,236 |
| Apr 1, 2025 | 152.64 | 153.61 | 149.83 | 152.73 | 0.75 | 0.49% | 589,900 |
| Mar 31, 2025 | 151.00 | 153.42 | 148.49 | 151.98 | -0.78 | -0.51% | 461,352 |
| Mar 28, 2025 | 157.97 | 159.56 | 152.18 | 152.76 | -4.37 | -2.78% | 442,688 |
| Mar 27, 2025 | 155.84 | 158.36 | 153.99 | 157.13 | 0.61 | 0.39% | 434,843 |
| Mar 26, 2025 | 156.86 | 158.79 | 155.99 | 156.52 | -0.13 | -0.08% | 323,492 |
| Mar 25, 2025 | 159.28 | 159.28 | 154.77 | 156.65 | -1.89 | -1.19% | 341,400 |
| Mar 24, 2025 | 156.00 | 158.66 | 155.26 | 158.54 | 4.13 | 2.67% | 621,700 |
| Mar 21, 2025 | 152.54 | 155.00 | 150.74 | 154.41 | 0.48 | 0.31% | 1,957,798 |
| Mar 20, 2025 | 153.89 | 156.35 | 151.86 | 153.93 | -0.97 | -0.63% | 921,300 |
| Mar 19, 2025 | 153.12 | 155.44 | 150.96 | 154.90 | 1.46 | 0.95% | 456,644 |
| Mar 18, 2025 | 153.03 | 153.66 | 151.75 | 153.44 | -0.08 | -0.05% | 436,916 |
| Mar 17, 2025 | 150.92 | 154.97 | 150.92 | 153.52 | 1.85 | 1.22% | 460,349 |
| Mar 14, 2025 | 148.99 | 152.20 | 147.89 | 151.67 | 3.98 | 2.69% | 530,529 |
| Mar 13, 2025 | 151.85 | 152.98 | 147.50 | 147.69 | -4.44 | -2.92% | 746,700 |
| Mar 12, 2025 | 156.39 | 157.86 | 152.04 | 152.13 | -3.04 | -1.96% | 861,200 |
| Mar 11, 2025 | 157.16 | 158.40 | 154.00 | 155.17 | -2.15 | -1.37% | 1,054,600 |
| Mar 10, 2025 | 159.90 | 161.26 | 153.79 | 157.32 | -3.55 | -2.21% | 677,900 |
| Mar 7, 2025 | 159.50 | 161.01 | 155.56 | 160.87 | 2.80 | 1.77% | 608,242 |
| Mar 6, 2025 | 159.06 | 160.63 | 157.04 | 158.07 | -2.03 | -1.27% | 776,505 |
| Mar 5, 2025 | 159.21 | 161.05 | 157.93 | 160.10 | 1.06 | 0.67% | 1,423,500 |
| Mar 4, 2025 | 159.63 | 161.87 | 157.14 | 159.04 | -2.54 | -1.57% | 783,788 |
| Mar 3, 2025 | 165.87 | 167.43 | 160.78 | 161.58 | -3.83 | -2.32% | 533,400 |
| Feb 28, 2025 | 164.38 | 167.00 | 163.01 | 165.41 | 2.16 | 1.32% | 629,400 |
| Feb 27, 2025 | 165.00 | 165.90 | 163.01 | 163.25 | -2.11 | -1.28% | 569,500 |
| Feb 26, 2025 | 171.17 | 175.20 | 164.62 | 165.36 | -3.89 | -2.30% | 906,538 |
| Feb 25, 2025 | 177.74 | 182.73 | 166.27 | 169.25 | 1.10 | 0.65% | 1,956,737 |
| Feb 24, 2025 | 167.12 | 169.56 | 165.45 | 168.15 | 1.08 | 0.65% | 1,064,602 |
| Feb 21, 2025 | 169.66 | 171.26 | 165.05 | 167.07 | -2.85 | -1.68% | 570,800 |
| Feb 20, 2025 | 169.21 | 170.31 | 166.69 | 169.92 | -0.07 | -0.04% | 411,100 |
| Feb 19, 2025 | 169.38 | 170.80 | 168.24 | 169.99 | -1.61 | -0.94% | 722,348 |
| Feb 18, 2025 | 169.59 | 173.24 | 167.54 | 171.60 | 3.27 | 1.94% | 996,540 |
| Feb 14, 2025 | 167.00 | 170.50 | 166.54 | 168.33 | 1.33 | 0.80% | 636,900 |
| Feb 13, 2025 | 166.95 | 168.60 | 165.06 | 167.00 | 1.90 | 1.15% | 852,000 |
| Feb 12, 2025 | 163.00 | 165.72 | 160.68 | 165.10 | 0.58 | 0.35% | 821,819 |
| Feb 11, 2025 | 163.61 | 165.73 | 162.77 | 164.52 | -0.74 | -0.45% | 578,100 |
| Feb 10, 2025 | 165.87 | 166.67 | 164.02 | 165.26 | 0.39 | 0.24% | 573,600 |
| Feb 7, 2025 | 167.36 | 167.63 | 164.45 | 164.87 | -2.24 | -1.34% | 577,700 |
| Feb 6, 2025 | 167.94 | 167.94 | 165.70 | 167.11 | 0.57 | 0.34% | 653,600 |
| Feb 5, 2025 | 169.55 | 169.56 | 166.42 | 166.54 | -3.00 | -1.77% | 868,908 |
| Feb 4, 2025 | 168.51 | 170.38 | 167.82 | 169.54 | -0.30 | -0.18% | 532,700 |
| Feb 3, 2025 | 168.00 | 171.47 | 166.10 | 169.84 | -1.30 | -0.76% | 1,062,600 |
| Jan 31, 2025 | 171.13 | 173.82 | 169.49 | 171.14 | -0.52 | -0.30% | 779,700 |
| Jan 30, 2025 | 170.36 | 175.46 | 170.33 | 171.66 | 1.58 | 0.93% | 1,317,300 |
| Jan 29, 2025 | 172.70 | 173.53 | 169.12 | 170.08 | -2.81 | -1.63% | 955,600 |
| Jan 28, 2025 | 172.55 | 174.32 | 171.07 | 172.89 | 1.14 | 0.66% | 923,732 |
| Jan 27, 2025 | 169.00 | 177.90 | 168.22 | 171.75 | 2.03 | 1.20% | 2,595,947 |
| Jan 24, 2025 | 153.74 | 169.92 | 153.51 | 169.72 | 24.07 | 16.53% | 3,700,405 |
| Jan 23, 2025 | 143.42 | 146.96 | 142.88 | 145.65 | 1.93 | 1.34% | 591,400 |
| Jan 22, 2025 | 143.56 | 145.07 | 143.18 | 143.72 | -0.07 | -0.05% | 647,528 |