NASDAQ : MIDD
The Middleby Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 117.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Middleby Corporation (MIDD) closed at 118.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 117.59 | 119.09 | 116.76 | 118.95 | 444,745 | +1.16% |
| 2026-10-29 | 114.75 | 117.68 | 114.07 | 117.59 | 375,367 | +3.11% |
| 2026-10-28 | 114.97 | 115.62 | 112.61 | 114.04 | 430,569 | -0.83% |
| 2026-10-27 | 114.54 | 115.2 | 112.26 | 115 | 412,072 | +0.47% |
| 2026-10-26 | 113.66 | 115.12 | 112.27 | 114.46 | 450,115 | +1.25% |
| 2026-10-23 | 111.69 | 113.34 | 109.89 | 113.05 | 504,853 | +0.27% |
| 2026-10-22 | 110.45 | 113.02 | 109.44 | 112.75 | 598,599 | +1.51% |
| 2026-10-21 | 110.49 | 111.335 | 109.845 | 111.07 | 510,302 | +0.49% |
| 2026-10-20 | 107.76 | 110.64 | 107.76 | 110.53 | 519,020 | +2.57% |
| 2026-10-19 | 108.04 | 108.04 | 107.315 | 107.76 | 387,649 | -0.02% |
| 2026-10-16 | 108.7 | 110.29 | 107.03 | 107.78 | 414,158 | -0.83% |
| 2026-10-15 | 106.84 | 109.21 | 106.84 | 108.68 | 469,737 | +2.37% |
| 2026-10-14 | 106.46 | 106.525 | 105.33 | 106.16 | 414,842 | -0.28% |
| 2026-10-13 | 105.41 | 106.535 | 104.67 | 106.46 | 395,465 | +1.03% |
| 2026-10-12 | 105.91 | 107.185 | 105.13 | 105.37 | 483,664 | -0.55% |
| 2026-10-09 | 105.4 | 106.54 | 104.16 | 105.95 | 417,362 | +0.52% |
| 2026-10-08 | 104.73 | 106.36 | 103.71 | 105.4 | 567,022 | +0.15% |
| 2026-10-07 | 104.61 | 105.3 | 102.68 | 105.24 | 511,244 | -0.64% |
| 2026-10-06 | 105.95 | 106.87 | 105.222 | 105.92 | 537,748 | +0.77% |
| 2026-10-05 | 104.37 | 106.52 | 103.08 | 105.11 | 667,255 | +0.52% |
| 2026-10-02 | 104.29 | 104.78 | 103.24 | 104.57 | 751,118 | +1.83% |
| 2026-10-01 | 103.3 | 104.14 | 102.145 | 102.69 | 501,555 | -0.86% |
| 2026-09-30 | 105.63 | 106.335 | 103.41 | 103.58 | 484,701 | -1.88% |
| 2026-09-29 | 106.48 | 106.9 | 105.25 | 105.56 | 452,991 | -1.05% |
| 2026-09-28 | 106.73 | 107.53 | 105.23 | 106.68 | 550,517 | -0.91% |
| 2026-09-25 | 108.53 | 110.04 | 107.26 | 107.66 | 403,382 | -0.34% |
| 2026-09-24 | 110.67 | 110.78 | 107.77 | 108.03 | 467,528 | -2.89% |
| 2026-09-23 | 112.75 | 113.85 | 110.44 | 111.24 | 717,713 | -1.37% |
| 2026-09-22 | 113.34 | 113.44 | 112.11 | 112.79 | 410,916 | +1.38% |
| 2026-09-21 | 113.04 | 113.04 | 109.88 | 111.25 | 587,151 | -0.92% |
| 2026-09-18 | 111.01 | 113.46 | 111 | 112.28 | 1,420,207 | +0.84% |
| 2026-09-17 | 113.36 | 113.84 | 110.83 | 111.34 | 544,460 | -0.86% |
| 2026-09-16 | 111.44 | 113.49 | 110.85 | 112.31 | 833,570 | +1.09% |
| 2026-09-15 | 112.14 | 113.85 | 110.82 | 111.1 | 927,367 | +1.26% |
| 2026-09-14 | 106.8 | 109.85 | 106.4 | 109.72 | 648,052 | +1.30% |
| 2026-09-11 | 106.98 | 109.675 | 105.91 | 108.31 | 878,153 | +2.45% |
| 2026-09-10 | 105.94 | 107 | 104.24 | 105.72 | 706,144 | -0.21% |
| 2026-09-09 | 107.32 | 108.5 | 105.735 | 105.94 | 548,997 | -2.48% |
| 2026-09-08 | 111.19 | 112.85 | 108.47 | 108.63 | 369,847 | -2.79% |
| 2026-09-04 | 112 | 113.345 | 111.42 | 111.75 | 271,122 | -0.58% |
| 2026-09-03 | 113.62 | 113.62 | 111.325 | 112.4 | 368,282 | -0.04% |
| 2026-09-02 | 112.22 | 114.235 | 111.86 | 112.44 | 508,854 | +0.75% |
| 2026-09-01 | 110.75 | 113.5 | 109.68 | 111.6 | 677,519 | +0.69% |
| 2026-08-31 | 112.33 | 113.285 | 110.33 | 110.84 | 375,270 | -1.69% |
| 2026-08-28 | 114.34 | 115.29 | 112.07 | 112.75 | 350,492 | -0.76% |
| 2026-08-27 | 114.75 | 115.19 | 113.38 | 113.61 | 454,251 | -1.59% |
| 2026-08-26 | 113.97 | 116.31 | 113.26 | 115.44 | 419,723 | +1.29% |
| 2026-08-25 | 115.98 | 116.57 | 112.985 | 113.97 | 378,113 | -1.08% |
| 2026-08-24 | 115.47 | 116.685 | 113.97 | 115.22 | 532,816 | -0.23% |
| 2026-08-21 | 113.315 | 115.66 | 112.195 | 115.48 | 515,514 | +2.63% |
| 2026-08-20 | 110.98 | 112.72 | 110.98 | 112.52 | 531,452 | +0.08% |
| 2026-08-19 | 114.86 | 115.06 | 111.955 | 112.43 | 850,303 | -1.38% |
| 2026-08-18 | 114.15 | 116.785 | 113.8 | 114 | 577,917 | -0.77% |
| 2026-08-17 | 116.86 | 118.592 | 114.28 | 114.88 | 1,009,495 | -2.57% |
| 2026-08-14 | 116.38 | 118.08 | 114.84 | 117.91 | 871,856 | +0.76% |
| 2026-08-13 | 118.62 | 120.155 | 116.22 | 117.02 | 658,918 | -1.62% |
| 2026-08-12 | 118.69 | 120.095 | 115.8 | 118.95 | 1,280,875 | -0.87% |
| 2026-08-11 | 124.09 | 126.64 | 119.225 | 119.99 | 1,330,960 | -7.91% |
| 2026-08-10 | 134.08 | 134.365 | 129.4 | 130.3 | 516,584 | -3.12% |
| 2026-08-07 | 133.73 | 135.16 | 133.03 | 134.5 | 467,113 | +0.92% |
| 2026-08-06 | 135.34 | 135.83 | 132.11 | 133.28 | 496,683 | -1.52% |
| 2026-08-05 | 137.3 | 138.035 | 133.895 | 135.34 | 463,074 | -2.48% |
| 2026-08-04 | 136.8 | 138.93 | 135.14 | 138.78 | 560,502 | +2.19% |
| 2026-08-03 | 134.33 | 137.27 | 133.85 | 135.81 | 327,897 | +1.67% |
| 2026-07-31 | 133.66 | 134.15 | 131.27 | 133.58 | 294,837 | +0.20% |
| 2026-07-30 | 135.02 | 135.64 | 131.56 | 133.32 | 393,167 | +0.23% |
| 2026-07-29 | 133.64 | 135.19 | 130.525 | 133.02 | 461,030 | -1.53% |
| 2026-07-28 | 136.15 | 138.74 | 134.05 | 135.09 | 547,444 | -0.67% |
| 2026-07-27 | 134.69 | 137.68 | 133.54 | 136 | 461,015 | +1.58% |
| 2026-07-24 | 131.41 | 134.71 | 131.41 | 133.88 | 364,665 | +2.09% |
| 2026-07-23 | 130.45 | 132.025 | 129.53 | 131.14 | 604,444 | +0.11% |
| 2026-07-22 | 130.29 | 131.61 | 129.85 | 130.99 | 431,009 | -0.09% |
| 2026-07-21 | 130.98 | 131.55 | 128.09 | 131.11 | 391,974 | +1.20% |
| 2026-07-20 | 133.44 | 133.45 | 129.22 | 129.56 | 439,090 | -2.75% |
| 2026-07-17 | 136.31 | 138.33 | 132.41 | 133.22 | 598,536 | -3.68% |
| 2026-07-16 | 133.63 | 138.746 | 133.27 | 138.31 | 475,828 | +3.26% |
| 2026-07-15 | 134.52 | 136.57 | 132.1 | 133.94 | 650,280 | -0.48% |
| 2026-07-14 | 136.6 | 138.04 | 133.165 | 134.59 | 1,082,276 | -0.24% |
| 2026-07-13 | 134.03 | 136.21 | 133.675 | 134.92 | 338,083 | -0.55% |
| 2026-07-10 | 133.55 | 138.275 | 132.695 | 135.67 | 730,640 | +1.79% |
| 2026-07-09 | 132.54 | 133.66 | 129.835 | 133.29 | 900,946 | +0.81% |
| 2026-07-08 | 136.31 | 136.93 | 130.32 | 132.22 | 874,752 | -5.06% |
| 2026-07-07 | 146.07 | 148.545 | 137.68 | 139.26 | 842,852 | -3.39% |
| 2026-07-06 | 174.75 | 180.13 | 174.405 | 179.2 | 660,547 | +2.33% |
| 2026-07-02 | 173.14 | 176.26 | 172.76 | 175.12 | 782,287 | +1.96% |
| 2026-07-01 | 171.83 | 174.205 | 170.92 | 171.75 | 440,490 | -0.15% |
| 2026-06-30 | 175.43 | 175.43 | 170.65 | 172.01 | 699,289 | -0.58% |
| 2026-06-29 | 171.21 | 173.14 | 170.01 | 173.02 | 713,086 | -0.20% |
| 2026-06-26 | 171.27 | 173.59 | 169.66 | 173.36 | 923,802 | +0.93% |
| 2026-06-25 | 170.18 | 176.442 | 169.57 | 171.77 | 1,145,173 | +1.69% |
| 2026-06-24 | 163.77 | 169.83 | 163.03 | 168.91 | 800,295 | +3.14% |
| 2026-06-23 | 164.81 | 166.74 | 162.37 | 163.77 | 811,256 | -1.73% |
| 2026-06-22 | 170.49 | 172.43 | 166.211 | 166.65 | 642,225 | -3.26% |
| 2026-06-18 | 166.89 | 173.42 | 166.89 | 172.26 | 2,418,675 | +4.55% |
| 2026-06-17 | 167.74 | 170.73 | 163.22 | 164.77 | 796,745 | -0.15% |
| 2026-06-16 | 163.93 | 166.56 | 162.82 | 165.02 | 810,997 | +0.92% |
| 2026-06-15 | 163.62 | 164.49 | 161.01 | 163.52 | 501,835 | +3.17% |
| 2026-06-12 | 158.54 | 158.94 | 156.61 | 158.5 | 514,227 | +0.35% |
| 2026-06-11 | 155.36 | 158.94 | 153.75 | 157.94 | 508,812 | +2.73% |
| 2026-06-10 | 161.04 | 163.28 | 153.62 | 153.75 | 466,179 | -4.74% |
| 2026-06-09 | 158.25 | 162.305 | 157.09 | 161.4 | 530,199 | +2.45% |
| 2026-06-08 | 155.06 | 160.2 | 153.853 | 157.54 | 474,605 | +1.68% |
| 2026-06-05 | 154.9 | 156.59 | 151.8 | 154.93 | 406,380 | -0.51% |
| 2026-06-04 | 157.28 | 158.23 | 154.33 | 155.73 | 521,085 | -0.31% |
| 2026-06-03 | 154.66 | 157.19 | 152.77 | 156.22 | 632,682 | +0.22% |
| 2026-06-02 | 156.46 | 158.39 | 153.62 | 155.87 | 602,155 | -0.38% |
| 2026-06-01 | 153.78 | 156.52 | 150.33 | 156.46 | 575,153 | +0.94% |
| 2026-05-29 | 153.45 | 156.35 | 151.82 | 155.01 | 728,322 | +0.58% |
| 2026-05-28 | 152.98 | 154.565 | 150.005 | 154.11 | 483,601 | -0.21% |
| 2026-05-27 | 152.05 | 154.71 | 151.76 | 154.44 | 672,510 | +2.45% |
| 2026-05-26 | 148.28 | 151.56 | 147.525 | 150.74 | 528,340 | +1.79% |
| 2026-05-22 | 145.2 | 148.33 | 144.38 | 148.09 | 341,164 | +1.99% |
| 2026-05-21 | 142.86 | 146.72 | 139.78 | 145.2 | 415,973 | +1.26% |
| 2026-05-20 | 141.92 | 144.58 | 139.203 | 143.4 | 514,206 | +1.33% |
| 2026-05-19 | 144.09 | 144.09 | 139.35 | 141.52 | 570,901 | -2.00% |
| 2026-05-18 | 144.55 | 146.92 | 143.3 | 144.41 | 468,306 | +0.58% |
| 2026-05-15 | 146.19 | 146.63 | 142.98 | 143.58 | 595,903 | -2.35% |
| 2026-05-14 | 148.51 | 148.51 | 146.5 | 147.04 | 540,797 | -0.28% |
| 2026-05-13 | 150.04 | 150.36 | 147.05 | 147.45 | 729,771 | -2.35% |
| 2026-05-12 | 156.25 | 156.49 | 148 | 151 | 889,706 | -3.36% |