Middleby Corporation (MIDD)
NASDAQ: MIDD
· Real-Time Price · USD
137.78
1.52 (1.12%)
At close: Aug 27, 2025, 3:59 PM
MIDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 136.24 | 138.26 | 135.81 | 136.26 | 136.26 | 0.10% | 787,882 |
| 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 |
| 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 |