-
5 DAY PERFORMANCE
+4.53% -
1 MONTH PERFORMANCE
+3.87% -
3 MONTH PERFORMANCE
+1.87% -
6 MONTH PERFORMANCE
+10.16% -
YEAR-TO-DATE PERFORMANCE
-3.40% -
1 YEAR PERFORMANCE
+14.81%
The Middleby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $139.12 | $142.16 (2.19%) | $142.40 | $138.65 | 479,574 | $7.64 B |
| 11/21/2024 | $136.80 | $138.66 (1.36%) | $139.51 | $135.74 | 638,511 | $7.46 B |
| 11/20/2024 | $136.20 | $135.73 (-0.35%) | $136.31 | $133.64 | 629,426 | $7.30 B |
| 11/19/2024 | $136.05 | $136.33 (0.21%) | $137.62 | $135.67 | 343,122 | $7.33 B |
| 11/18/2024 | $135.98 | $137.22 (0.91%) | $137.66 | $135.60 | 403,100 | $7.38 B |
| 11/15/2024 | $135.71 | $136.00 (0.21%) | $136.57 | $134.99 | 555,034 | $7.31 B |
| 11/14/2024 | $138.48 | $135.68 (-2.02%) | $138.90 | $135.39 | 936,300 | $7.30 B |
| 11/13/2024 | $138.05 | $138.05 (0%) | $138.72 | $136.68 | 658,721 | $7.42 B |
| 11/12/2024 | $139.59 | $137.34 (-1.61%) | $140.96 | $137.17 | 451,305 | $7.38 B |
| 11/11/2024 | $141.25 | $139.64 (-1.14%) | $142.00 | $139.38 | 387,600 | $7.51 B |
| 11/08/2024 | $140.87 | $140.31 (-0.4%) | $142.11 | $140.31 | 402,100 | $7.54 B |
| 11/07/2024 | $142.31 | $141.24 (-0.75%) | $142.83 | $140.17 | 535,000 | $7.59 B |
| 11/06/2024 | $142.79 | $143.63 (0.59%) | $143.87 | $138.59 | 994,747 | $7.72 B |
| 11/05/2024 | $132.99 | $137.09 (3.08%) | $138.04 | $131.07 | 783,638 | $7.37 B |
| 11/04/2024 | $130.28 | $134.14 (2.96%) | $134.72 | $130.21 | 818,300 | $7.21 B |
| 11/01/2024 | $129.87 | $130.16 (0.22%) | $131.74 | $128.71 | 1.37 M | $7.00 B |
| 10/31/2024 | $129.93 | $129.70 (-0.18%) | $131.88 | $125.95 | 2.54 M | $6.97 B |
| 10/30/2024 | $137.55 | $140.38 (2.06%) | $141.19 | $137.55 | 634,400 | $7.55 B |
| 10/29/2024 | $139.05 | $138.00 (-0.76%) | $139.15 | $137.14 | 483,700 | $7.42 B |
| 10/28/2024 | $138.72 | $140.27 (1.12%) | $141.56 | $138.34 | 456,524 | $7.54 B |
| 10/25/2024 | $138.92 | $137.65 (-0.91%) | $139.58 | $137.42 | 386,338 | $7.40 B |
| 10/24/2024 | $136.24 | $138.08 (1.35%) | $138.60 | $136.04 | 397,300 | $7.42 B |
| 10/23/2024 | $136.60 | $136.12 (-0.35%) | $137.80 | $135.36 | 574,000 | $7.32 B |
| 10/22/2024 | $137.75 | $136.86 (-0.65%) | $137.75 | $135.98 | 353,202 | $7.36 B |
| 10/21/2024 | $139.83 | $137.64 (-1.57%) | $139.99 | $136.93 | 561,511 | $7.40 B |
| 10/18/2024 | $139.61 | $139.70 (0.06%) | $139.97 | $138.85 | 293,211 | $7.51 B |
| 10/17/2024 | $138.54 | $139.59 (0.76%) | $139.73 | $137.16 | 328,200 | $7.51 B |
| 10/16/2024 | $138.60 | $138.42 (-0.13%) | $140.42 | $137.90 | 409,819 | $7.44 B |
| 10/15/2024 | $137.41 | $137.83 (0.31%) | $139.61 | $136.27 | 420,915 | $7.41 B |
| 10/14/2024 | $132.65 | $137.80 (3.88%) | $138.15 | $131.87 | 493,919 | $7.41 B |
| 10/11/2024 | $133.08 | $133.27 (0.14%) | $135.63 | $132.35 | 647,600 | $7.17 B |
| 10/10/2024 | $132.19 | $133.43 (0.94%) | $133.53 | $131.12 | 424,940 | $7.17 B |
| 10/09/2024 | $132.40 | $132.90 (0.38%) | $133.87 | $129.41 | 651,500 | $7.15 B |
| 10/08/2024 | $132.05 | $132.00 (-0.04%) | $132.96 | $130.43 | 338,600 | $7.10 B |
| 10/07/2024 | $134.16 | $132.47 (-1.26%) | $134.79 | $132.31 | 429,627 | $7.12 B |
| 10/04/2024 | $135.82 | $134.48 (-0.99%) | $136.29 | $133.95 | 413,709 | $7.23 B |
| 10/03/2024 | $134.13 | $133.82 (-0.23%) | $135.17 | $132.41 | 489,700 | $7.19 B |
| 10/02/2024 | $137.20 | $134.42 (-2.03%) | $138.21 | $133.93 | 561,202 | $7.23 B |
| 10/01/2024 | $139.13 | $138.23 (-0.65%) | $140.37 | $136.18 | 554,949 | $7.43 B |
| 09/30/2024 | $140.96 | $139.13 (-1.3%) | $143.33 | $138.30 | 481,100 | $7.48 B |
| 09/27/2024 | $142.88 | $141.71 (-0.82%) | $144.62 | $140.36 | 406,400 | $7.62 B |
| 09/26/2024 | $141.20 | $141.26 (0.04%) | $142.76 | $140.00 | 631,400 | $7.59 B |
| 09/25/2024 | $145.00 | $140.33 (-3.22%) | $145.00 | $140.19 | 570,200 | $7.54 B |
| 09/24/2024 | $143.13 | $144.82 (1.18%) | $145.00 | $142.24 | 445,600 | $7.79 B |
| 09/23/2024 | $141.48 | $142.25 (0.54%) | $142.45 | $140.08 | 285,200 | $7.65 B |
| 09/20/2024 | $143.08 | $141.31 (-1.24%) | $143.08 | $140.77 | 697,225 | $7.60 B |
| 09/19/2024 | $142.69 | $144.15 (1.02%) | $144.93 | $141.00 | 922,717 | $7.75 B |
| 09/18/2024 | $139.49 | $139.67 (0.13%) | $142.30 | $138.76 | 377,800 | $7.51 B |
| 09/17/2024 | $136.58 | $139.19 (1.91%) | $140.51 | $136.14 | 861,300 | $7.48 B |
| 09/16/2024 | $132.80 | $135.76 (2.23%) | $136.12 | $130.70 | 614,500 | $7.30 B |
| 09/13/2024 | $129.11 | $132.80 (2.86%) | $132.92 | $128.20 | 737,500 | $7.14 B |
| 09/12/2024 | $130.13 | $128.04 (-1.61%) | $130.70 | $126.45 | 636,616 | $6.88 B |
| 09/11/2024 | $129.34 | $129.41 (0.05%) | $132.35 | $125.58 | 1.33 M | $6.96 B |
| 09/10/2024 | $131.54 | $129.67 (-1.42%) | $132.98 | $129.26 | 417,600 | $6.97 B |
| 09/09/2024 | $133.16 | $131.81 (-1.01%) | $134.22 | $131.27 | 583,200 | $7.09 B |
| 09/06/2024 | $133.65 | $132.70 (-0.71%) | $135.24 | $131.87 | 477,000 | $7.13 B |
| 09/05/2024 | $137.02 | $133.36 (-2.67%) | $137.02 | $133.03 | 503,010 | $7.17 B |
| 09/04/2024 | $137.43 | $137.00 (-0.31%) | $138.17 | $135.90 | 440,600 | $7.37 B |
| 09/03/2024 | $140.42 | $137.82 (-1.85%) | $140.42 | $136.51 | 1.45 M | $7.41 B |
| 08/30/2024 | $140.52 | $140.62 (0.07%) | $141.45 | $139.22 | 352,700 | $7.56 B |
| 08/29/2024 | $140.21 | $140.32 (0.08%) | $141.94 | $139.08 | 316,200 | $7.54 B |
| 08/28/2024 | $140.35 | $139.28 (-0.76%) | $141.16 | $139.01 | 406,327 | $7.49 B |
| 08/27/2024 | $140.49 | $140.65 (0.11%) | $141.68 | $139.95 | 322,400 | $7.56 B |
| 08/26/2024 | $142.55 | $141.06 (-1.05%) | $143.35 | $140.92 | 241,000 | $7.58 B |
| 08/23/2024 | $139.92 | $142.05 (1.52%) | $142.44 | $139.60 | 426,200 | $7.64 B |
| 08/22/2024 | $139.33 | $139.55 (0.16%) | $140.16 | $138.14 | 360,449 | $7.50 B |