The Middleby Corporation (MIDD) Charts

$141.19

$2.69 (-1.87%)
Last update: 04:00 PM EST
Day's range
$140.33
Day's range
$143.14

5 DAY PERFORMANCE

-5.85%

1 MONTH PERFORMANCE

-5.06%

3 MONTH PERFORMANCE

-6.91%

6 MONTH PERFORMANCE

+1.76%

YEAR-TO-DATE PERFORMANCE

+4.24%

1 YEAR PERFORMANCE

+14.07%

The Middleby Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $142.84 $141.19 (-1.16%) $143.14 $140.31 791.10 K $7.57 B
06/12/2025 $146.00 $143.88 (-1.45%) $146.06 $143.37 712.85 K $7.71 B
06/11/2025 $149.72 $146.71 (-2.01%) $149.72 $146.14 504.40 K $7.86 B
06/10/2025 $150.45 $148.83 (-1.08%) $150.45 $148.05 442.50 K $7.98 B
06/09/2025 $147.64 $149.97 (1.58%) $151.34 $147.09 928.30 K $8.04 B
06/06/2025 $148.50 $147.22 (-0.86%) $149.36 $147.07 589.40 K $7.89 B
06/05/2025 $147.73 $147.14 (-0.4%) $148.35 $145.99 716.13 K $7.89 B
06/04/2025 $147.84 $147.79 (-0.03%) $148.69 $147.20 475.34 K $7.92 B
06/03/2025 $144.55 $147.88 (2.3%) $148.07 $144.17 603.74 K $7.93 B
06/02/2025 $145.54 $144.55 (-0.68%) $146.33 $143.21 926.30 K $7.75 B
05/30/2025 $146.68 $146.13 (-0.37%) $147.53 $145.33 527.11 K $7.83 B
05/29/2025 $149.35 $147.46 (-1.27%) $150.57 $146.51 532.30 K $7.90 B
05/28/2025 $150.57 $147.89 (-1.78%) $150.95 $147.65 783.34 K $7.93 B
05/27/2025 $148.49 $150.57 (1.4%) $150.63 $146.68 582.82 K $8.07 B
05/23/2025 $144.67 $145.79 (0.77%) $146.87 $144.50 543.43 K $7.81 B
05/22/2025 $144.82 $147.14 (1.6%) $148.48 $144.36 885.32 K $7.89 B
05/21/2025 $150.12 $145.01 (-3.4%) $150.15 $144.79 1.03 M $7.77 B
05/20/2025 $150.39 $152.11 (1.14%) $152.22 $150.39 565.42 K $8.15 B
05/19/2025 $149.90 $150.99 (0.73%) $151.11 $149.55 488.80 K $8.09 B
05/16/2025 $149.79 $151.49 (1.13%) $151.68 $148.57 625.00 K $8.12 B
05/15/2025 $148.62 $149.78 (0.78%) $149.94 $147.85 928.40 K $8.03 B
05/14/2025 $149.91 $148.72 (-0.79%) $150.00 $147.39 943.02 K $7.97 B
05/13/2025 $147.64 $149.91 (1.54%) $149.95 $146.88 1.61 M $8.03 B
05/12/2025 $145.22 $146.90 (1.16%) $148.81 $144.60 1.90 M $7.87 B
05/09/2025 $139.62 $139.52 (-0.07%) $141.31 $138.26 909.00 K $7.48 B
05/08/2025 $132.51 $139.59 (5.34%) $139.89 $131.10 1.70 M $7.48 B
05/07/2025 $138.00 $131.63 (-4.62%) $139.05 $130.90 1.88 M $7.05 B
05/06/2025 $134.86 $135.38 (0.39%) $136.49 $134.25 828.61 K $7.26 B
05/05/2025 $136.77 $136.23 (-0.39%) $138.62 $136.17 526.81 K $7.30 B
05/02/2025 $137.42 $138.57 (0.84%) $138.92 $135.84 1.06 M $7.43 B
05/01/2025 $133.82 $134.36 (0.4%) $135.28 $132.55 1.01 M $7.20 B
04/30/2025 $131.13 $133.35 (1.69%) $133.60 $128.42 599.53 K $7.15 B
04/29/2025 $129.88 $132.78 (2.23%) $133.40 $129.16 770.10 K $7.12 B
04/28/2025 $130.82 $130.58 (-0.18%) $133.27 $129.85 413.00 K $7.00 B
04/25/2025 $131.29 $130.82 (-0.36%) $132.35 $129.78 481.35 K $7.01 B
04/24/2025 $128.28 $132.42 (3.23%) $132.59 $127.78 789.50 K $7.10 B
04/23/2025 $130.00 $128.16 (-1.42%) $133.00 $127.40 1.11 M $6.87 B
04/22/2025 $126.06 $127.44 (1.09%) $129.53 $122.75 1.04 M $6.83 B
04/21/2025 $127.90 $124.01 (-3.04%) $128.76 $121.70 955.33 K $6.65 B
04/17/2025 $127.60 $126.91 (-0.54%) $129.48 $126.20 643.03 K $6.80 B
04/16/2025 $129.37 $127.48 (-1.46%) $130.65 $125.57 1.14 M $6.83 B
04/15/2025 $131.61 $129.49 (-1.61%) $133.06 $128.70 820.30 K $6.94 B
04/14/2025 $134.00 $131.91 (-1.56%) $135.19 $130.62 1.17 M $7.07 B
04/11/2025 $132.07 $132.19 (0.09%) $133.47 $127.21 1.32 M $7.08 B
04/10/2025 $139.04 $131.59 (-5.36%) $139.41 $128.87 2.03 M $7.05 B
04/09/2025 $123.65 $143.55 (16.09%) $143.82 $123.65 2.58 M $7.69 B
04/08/2025 $132.23 $125.14 (-5.36%) $135.37 $123.23 1.86 M $6.71 B
04/07/2025 $131.54 $129.27 (-1.73%) $138.53 $126.50 1.97 M $6.93 B
04/04/2025 $137.27 $135.46 (-1.32%) $138.83 $132.45 1.35 M $7.26 B
04/03/2025 $147.80 $142.17 (-3.81%) $150.66 $141.69 1.48 M $7.62 B
04/02/2025 $151.31 $154.76 (2.28%) $155.07 $150.39 383.34 K $8.29 B
04/01/2025 $152.64 $152.73 (0.06%) $153.61 $149.83 589.90 K $8.19 B
03/31/2025 $151.00 $151.98 (0.65%) $153.42 $148.49 461.35 K $8.15 B
03/28/2025 $157.97 $152.76 (-3.3%) $159.56 $152.18 442.69 K $8.19 B
03/27/2025 $155.84 $157.13 (0.83%) $158.36 $153.99 434.84 K $8.42 B
03/26/2025 $156.86 $156.52 (-0.22%) $158.79 $155.99 323.49 K $8.39 B
03/25/2025 $159.28 $156.65 (-1.65%) $159.28 $154.77 341.40 K $8.40 B
03/24/2025 $156.00 $158.54 (1.63%) $158.66 $155.26 621.70 K $8.50 B
03/21/2025 $152.54 $154.41 (1.23%) $155.00 $150.74 1.96 M $8.28 B
03/20/2025 $153.89 $153.93 (0.03%) $156.35 $151.86 921.30 K $8.25 B
03/19/2025 $153.12 $154.90 (1.16%) $155.44 $150.96 456.64 K $8.30 B
03/18/2025 $153.03 $153.44 (0.27%) $153.66 $151.75 436.92 K $8.22 B
03/17/2025 $150.92 $153.52 (1.72%) $154.97 $150.92 460.35 K $8.23 B
03/14/2025 $148.99 $151.67 (1.8%) $152.20 $147.89 530.53 K $8.13 B