5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
+45.02%
6 MONTH PERFORMANCE
+26.03%
YEAR-TO-DATE PERFORMANCE
+10.81%
1 YEAR PERFORMANCE
-4.00%
Middleby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $163.31 | $164.74 (0.87%) | $165.49 | $161.02 | 156.64 K | $8.31 B |
| 02/17/2026 | $163.61 | $163.56 (-0.03%) | $167.10 | $162.82 | 615.30 K | $8.26 B |
| 02/13/2026 | $164.04 | $163.93 (-0.07%) | $166.42 | $162.97 | 615.00 K | $8.28 B |
| 02/12/2026 | $164.25 | $164.04 (-0.13%) | $168.62 | $162.25 | 593.10 K | $8.29 B |
| 02/11/2026 | $163.35 | $163.89 (0.33%) | $164.20 | $161.07 | 379.23 K | $8.28 B |
| 02/10/2026 | $161.05 | $162.17 (0.7%) | $164.69 | $161.05 | 477.55 K | $8.19 B |
| 02/09/2026 | $161.11 | $161.04 (-0.04%) | $162.00 | $159.34 | 422.74 K | $8.14 B |
| 02/06/2026 | $158.24 | $161.11 (1.81%) | $161.62 | $155.90 | 636.95 K | $8.14 B |
| 02/05/2026 | $157.00 | $156.72 (-0.18%) | $158.12 | $155.64 | 575.60 K | $7.92 B |
| 02/04/2026 | $155.09 | $158.13 (1.96%) | $159.06 | $155.09 | 716.70 K | $7.99 B |
| 02/03/2026 | $149.86 | $153.67 (2.54%) | $155.90 | $149.81 | 550.90 K | $7.76 B |
| 02/02/2026 | $147.17 | $149.86 (1.83%) | $150.46 | $145.22 | 439.80 K | $7.57 B |
| 01/30/2026 | $148.95 | $147.17 (-1.2%) | $149.99 | $145.91 | 562.00 K | $7.44 B |
| 01/29/2026 | $150.05 | $149.99 (-0.04%) | $150.75 | $146.30 | 498.90 K | $7.58 B |
| 01/28/2026 | $148.23 | $149.20 (0.65%) | $150.87 | $146.41 | 708.70 K | $7.54 B |
| 01/27/2026 | $147.07 | $147.63 (0.38%) | $148.78 | $147.02 | 535.42 K | $7.46 B |
| 01/26/2026 | $146.37 | $147.41 (0.71%) | $148.89 | $145.40 | 866.30 K | $7.45 B |
| 01/23/2026 | $149.80 | $146.37 (-2.29%) | $149.94 | $144.36 | 993.93 K | $7.39 B |
| 01/22/2026 | $150.56 | $149.72 (-0.56%) | $153.48 | $149.57 | 711.40 K | $7.56 B |
| 01/21/2026 | $147.57 | $150.29 (1.84%) | $150.98 | $146.54 | 1.06 M | $7.59 B |
| 01/20/2026 | $145.48 | $145.28 (-0.14%) | $148.24 | $145.07 | 810.94 K | $7.34 B |
| 01/16/2026 | $148.85 | $148.53 (-0.21%) | $150.68 | $148.07 | 839.72 K | $7.50 B |
| 01/15/2026 | $153.96 | $148.85 (-3.32%) | $155.53 | $148.32 | 1.38 M | $7.52 B |
| 01/14/2026 | $154.80 | $154.10 (-0.45%) | $157.60 | $153.93 | 687.40 K | $7.79 B |
| 01/13/2026 | $155.34 | $155.00 (-0.22%) | $157.68 | $153.93 | 687.85 K | $7.83 B |
| 01/12/2026 | $157.34 | $155.62 (-1.09%) | $157.72 | $155.18 | 596.20 K | $7.86 B |
| 01/09/2026 | $157.20 | $157.69 (0.31%) | $160.57 | $156.24 | 905.70 K | $7.97 B |
| 01/08/2026 | $153.36 | $158.54 (3.38%) | $158.77 | $152.51 | 483.20 K | $8.01 B |
| 01/07/2026 | $156.40 | $153.79 (-1.67%) | $157.50 | $153.00 | 476.30 K | $7.77 B |
| 01/06/2026 | $149.74 | $156.45 (4.48%) | $156.95 | $149.74 | 615.00 K | $7.90 B |
| 01/05/2026 | $150.41 | $150.65 (0.16%) | $153.68 | $149.79 | 640.42 K | $7.61 B |
| 01/02/2026 | $148.99 | $150.77 (1.19%) | $151.65 | $148.00 | 611.00 K | $7.62 B |
| 12/31/2025 | $150.26 | $148.67 (-1.06%) | $150.40 | $148.11 | 394.20 K | $7.51 B |
| 12/30/2025 | $150.91 | $150.92 (0.01%) | $152.58 | $149.08 | 562.20 K | $7.62 B |
| 12/29/2025 | $150.37 | $151.75 (0.92%) | $152.30 | $150.08 | 715.42 K | $7.67 B |
| 12/26/2025 | $150.90 | $151.11 (0.14%) | $151.46 | $149.59 | 323.74 K | $7.63 B |
| 12/24/2025 | $150.79 | $150.57 (-0.15%) | $151.50 | $149.55 | 325.74 K | $7.61 B |
| 12/23/2025 | $149.58 | $150.98 (0.94%) | $151.93 | $148.62 | 667.22 K | $7.63 B |
| 12/22/2025 | $147.67 | $150.50 (1.92%) | $151.14 | $147.67 | 744.30 K | $7.60 B |
| 12/19/2025 | $147.74 | $147.64 (-0.07%) | $148.46 | $146.21 | 1.14 M | $7.46 B |
| 12/18/2025 | $146.12 | $148.24 (1.45%) | $148.79 | $145.35 | 847.00 K | $7.49 B |
| 12/17/2025 | $146.18 | $144.25 (-1.32%) | $150.44 | $143.88 | 1.17 M | $7.29 B |
| 12/16/2025 | $149.93 | $147.24 (-1.79%) | $149.96 | $145.54 | 887.66 K | $7.44 B |
| 12/15/2025 | $148.22 | $147.28 (-0.63%) | $148.46 | $145.64 | 938.13 K | $7.44 B |
| 12/12/2025 | $146.38 | $147.76 (0.94%) | $147.91 | $144.79 | 1.07 M | $7.46 B |
| 12/11/2025 | $141.27 | $146.11 (3.43%) | $146.71 | $140.50 | 1.24 M | $7.38 B |
| 12/10/2025 | $132.59 | $140.96 (6.31%) | $141.90 | $132.00 | 1.19 M | $7.12 B |
| 12/09/2025 | $126.85 | $129.00 (1.69%) | $131.00 | $126.85 | 1.22 M | $6.52 B |
| 12/08/2025 | $125.95 | $128.19 (1.78%) | $128.32 | $124.45 | 1.04 M | $6.48 B |
| 12/05/2025 | $126.49 | $126.27 (-0.17%) | $128.06 | $124.75 | 687.25 K | $6.38 B |
| 12/04/2025 | $120.84 | $125.86 (4.15%) | $126.36 | $120.84 | 1.08 M | $6.36 B |
| 12/03/2025 | $117.71 | $119.90 (1.86%) | $120.77 | $117.66 | 363.80 K | $6.06 B |
| 12/02/2025 | $118.18 | $117.26 (-0.78%) | $118.61 | $116.53 | 657.84 K | $5.92 B |
| 12/01/2025 | $117.19 | $118.17 (0.84%) | $120.79 | $116.57 | 1.50 M | $5.97 B |
| 11/28/2025 | $118.20 | $118.20 (0%) | $118.90 | $117.47 | 296.00 K | $5.97 B |
| 11/26/2025 | $117.00 | $117.68 (0.58%) | $119.05 | $116.09 | 580.70 K | $5.95 B |
| 11/25/2025 | $116.42 | $117.44 (0.88%) | $118.26 | $115.56 | 912.50 K | $5.93 B |
| 11/24/2025 | $117.04 | $115.69 (-1.15%) | $117.53 | $115.42 | 677.70 K | $5.84 B |
| 11/21/2025 | $112.39 | $117.59 (4.63%) | $117.92 | $111.81 | 816.80 K | $5.94 B |
| 11/20/2025 | $112.14 | $112.59 (0.4%) | $113.50 | $110.82 | 669.03 K | $5.69 B |
| 11/19/2025 | $113.69 | $111.68 (-1.77%) | $113.96 | $111.44 | 853.80 K | $5.64 B |
| 11/18/2025 | $113.59 | $113.60 (0.01%) | $114.72 | $112.61 | 785.40 K | $5.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
