The Middleby Corporation - Common Stock (MIDD)

133.58
+0.26 (0.20%)
NASDAQ· Last Trade: Aug 3rd, 12:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Middleby Corporation - Common Stock (MIDD)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026133.66134.15131.27133.58294,838133.58
7/30/2026135.02135.64131.56133.32393,167133.32
7/29/2026133.64135.19130.53133.02461,058133.02
7/28/2026136.15138.74134.05135.09547,444135.09
7/27/2026134.69137.68133.54136.00461,015136.00
7/24/2026131.41134.71131.41133.88364,665133.88
7/23/2026130.45132.03129.53131.14604,445131.14
7/22/2026130.29131.61129.85130.99431,010130.99
7/21/2026130.98131.55128.09131.11391,974131.11
7/20/2026133.44133.45129.22129.56439,090129.56
7/17/2026136.31138.33132.41133.22598,537133.22
7/16/2026133.63138.75133.27138.31475,828138.31
7/15/2026134.52136.57132.10133.94658,917133.94
7/14/2026136.60138.04133.16134.591,082,276134.59
7/13/2026134.03136.21133.67134.92338,083134.92
7/10/2026133.55138.28132.69135.67730,641135.67
7/09/2026132.54133.66129.84133.29900,946133.29
7/08/2026136.31136.93130.32132.22874,751132.22
7/07/2026146.07148.54137.68139.26842,854139.26
7/06/2026174.75180.13174.41179.20660,543144.17
7/02/2026173.14176.26172.76175.12782,287140.88
7/01/2026171.83174.21170.92171.75440,488138.17
6/30/2026175.43175.43170.65172.01699,290138.38
6/29/2026171.21173.14170.01173.02713,087139.19
6/26/2026171.27173.59169.66173.36923,803139.47
6/25/2026170.18176.44169.57171.771,145,173138.19
6/24/2026163.77169.83163.03168.91800,295135.89
6/23/2026164.81166.74162.37163.77811,256131.75
6/22/2026170.49172.43166.21166.65642,226134.07
6/18/2026166.93173.42166.89172.262,418,676138.58
6/17/2026167.74170.73163.22164.77796,746132.56
6/16/2026163.93166.56162.82165.02810,997132.76
6/15/2026163.62164.49161.01163.52501,836131.55
6/12/2026158.54158.94156.61158.50514,228127.51
6/11/2026155.05158.94153.75157.94508,813127.06
6/10/2026161.04163.28153.62153.75466,180123.69
6/09/2026158.25162.31157.09161.40530,199129.85
6/08/2026155.06160.20153.85157.54474,605126.74
6/05/2026154.90156.59151.80154.93406,383124.64
6/04/2026157.28158.23154.33155.73521,086125.29
6/03/2026154.66157.19152.77156.22632,685125.68
6/02/2026156.46158.39153.62155.87602,156125.40
6/01/2026153.78156.52150.33156.46575,153125.87
5/29/2026153.45156.35151.82155.01728,323124.71
5/28/2026152.98154.56150.00154.11483,601123.98
5/27/2026152.05154.71151.76154.44672,509124.25
5/26/2026148.28151.56147.53150.74528,340121.27
5/22/2026145.20148.33144.38148.09341,167119.14
5/21/2026142.86146.72139.78145.20415,974116.81
5/20/2026141.92144.58139.20143.40514,208115.37
5/19/2026144.09144.09139.35141.52570,902113.85
5/18/2026144.55146.92143.30144.41468,307116.18
5/15/2026146.19146.63142.98143.58595,903115.51
5/14/2026148.51148.51146.50147.04540,798118.29
5/13/2026149.43150.36147.05147.45729,772118.62
5/12/2026156.25156.49148.00151.00889,706121.48
5/11/2026164.67165.47155.89156.25720,126125.70
5/08/2026161.20166.89158.56164.671,107,763132.48
5/07/2026159.57163.87152.53158.231,401,535127.30
5/06/2026141.66144.75140.59142.50946,438114.64
5/05/2026137.99141.91137.99139.46730,824112.20
5/04/2026138.09140.38136.40137.20627,113110.38