5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+9.58%
3 MONTH PERFORMANCE
-11.66%
6 MONTH PERFORMANCE
+1.91%
YEAR-TO-DATE PERFORMANCE
+7.88%
1 YEAR PERFORMANCE
+17.76%
The Middleby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $146.68 | $146.13 (-0.37%) | $147.53 | $145.33 | 527.07 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 |
| 03/13/2025 | $151.85 | $147.69 (-2.74%) | $152.98 | $147.50 | 746.70 K | $7.92 B |
| 03/12/2025 | $156.39 | $152.13 (-2.72%) | $157.86 | $152.04 | 861.20 K | $8.15 B |
| 03/11/2025 | $157.16 | $155.17 (-1.27%) | $158.40 | $154.00 | 1.05 M | $8.32 B |
| 03/10/2025 | $159.90 | $157.32 (-1.61%) | $161.26 | $153.79 | 677.90 K | $8.43 B |
| 03/07/2025 | $159.50 | $160.87 (0.86%) | $161.01 | $155.56 | 608.24 K | $8.62 B |
| 03/06/2025 | $159.06 | $158.07 (-0.62%) | $160.63 | $157.04 | 776.51 K | $8.47 B |
| 03/05/2025 | $159.21 | $160.10 (0.56%) | $161.05 | $157.93 | 1.42 M | $8.58 B |
| 03/04/2025 | $159.63 | $159.04 (-0.37%) | $161.87 | $157.14 | 783.79 K | $8.52 B |
| 03/03/2025 | $165.87 | $161.58 (-2.59%) | $167.43 | $160.78 | 533.40 K | $8.66 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.
