-
5 DAY PERFORMANCE
-1.54% -
1 MONTH PERFORMANCE
-1.10% -
3 MONTH PERFORMANCE
+16.48% -
6 MONTH PERFORMANCE
-12.27% -
YEAR-TO-DATE PERFORMANCE
-5.50% -
1 YEAR PERFORMANCE
+8.66%
The Middleby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $140.96 | $139.11 (-1.31%) | $143.33 | $138.30 | 459,103 | $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 |
| 08/21/2024 | $139.51 | $139.76 (0.18%) | $140.28 | $138.93 | 345,904 | $7.51 B |
| 08/20/2024 | $140.12 | $138.51 (-1.15%) | $140.89 | $138.36 | 454,600 | $7.45 B |
| 08/19/2024 | $139.83 | $139.84 (0.01%) | $141.43 | $139.30 | 342,736 | $7.52 B |
| 08/16/2024 | $139.03 | $139.44 (0.29%) | $140.20 | $138.96 | 448,743 | $7.50 B |
| 08/15/2024 | $139.17 | $139.10 (-0.05%) | $140.91 | $138.39 | 447,100 | $7.48 B |
| 08/14/2024 | $137.13 | $137.17 (0.03%) | $138.45 | $136.61 | 590,712 | $7.37 B |
| 08/13/2024 | $135.50 | $136.56 (0.78%) | $137.31 | $135.07 | 821,427 | $7.34 B |
| 08/12/2024 | $135.78 | $134.41 (-1.01%) | $135.78 | $133.86 | 495,218 | $7.23 B |
| 08/09/2024 | $137.23 | $135.82 (-1.03%) | $138.82 | $135.33 | 444,700 | $7.30 B |
| 08/08/2024 | $138.09 | $137.74 (-0.25%) | $138.94 | $136.42 | 550,220 | $7.41 B |
| 08/07/2024 | $139.19 | $136.79 (-1.72%) | $140.84 | $136.21 | 581,500 | $7.35 B |
| 08/06/2024 | $137.90 | $138.10 (0.15%) | $139.86 | $135.71 | 670,131 | $7.42 B |
| 08/05/2024 | $136.57 | $138.38 (1.33%) | $140.04 | $134.36 | 1.22 M | $7.44 B |
| 08/02/2024 | $140.48 | $140.72 (0.17%) | $141.06 | $137.60 | 869,912 | $7.57 B |
| 08/01/2024 | $139.55 | $144.36 (3.45%) | $149.96 | $136.47 | 2.02 M | $7.76 B |
| 07/31/2024 | $135.61 | $135.58 (-0.02%) | $138.49 | $133.53 | 839,700 | $7.29 B |
| 07/30/2024 | $132.78 | $135.26 (1.87%) | $136.36 | $131.22 | 660,100 | $7.27 B |
| 07/29/2024 | $132.59 | $132.44 (-0.11%) | $133.64 | $130.64 | 863,700 | $7.11 B |
| 07/26/2024 | $133.00 | $131.71 (-0.97%) | $134.23 | $131.37 | 974,624 | $7.07 B |
| 07/25/2024 | $125.75 | $131.61 (4.66%) | $132.48 | $124.85 | 1.18 M | $7.06 B |
| 07/24/2024 | $127.57 | $124.80 (-2.17%) | $128.38 | $124.70 | 782,622 | $6.70 B |
| 07/23/2024 | $128.78 | $128.64 (-0.11%) | $130.30 | $128.25 | 438,400 | $6.90 B |
| 07/22/2024 | $127.75 | $130.04 (1.79%) | $130.36 | $125.42 | 712,324 | $6.98 B |
| 07/19/2024 | $128.29 | $126.93 (-1.06%) | $128.46 | $125.39 | 441,256 | $6.81 B |
| 07/18/2024 | $132.04 | $128.23 (-2.89%) | $135.66 | $128.21 | 704,046 | $6.88 B |
| 07/17/2024 | $134.18 | $132.71 (-1.1%) | $135.41 | $132.15 | 760,998 | $7.12 B |
| 07/16/2024 | $127.60 | $135.43 (6.14%) | $135.85 | $127.10 | 736,199 | $7.27 B |
| 07/15/2024 | $125.27 | $127.04 (1.41%) | $127.94 | $125.02 | 511,660 | $6.82 B |
| 07/12/2024 | $125.74 | $125.50 (-0.19%) | $126.77 | $124.50 | 288,289 | $6.73 B |
| 07/11/2024 | $124.48 | $125.13 (0.52%) | $125.97 | $124.16 | 432,281 | $6.71 B |
| 07/10/2024 | $120.42 | $122.44 (1.68%) | $122.67 | $119.66 | 378,623 | $6.57 B |
| 07/09/2024 | $119.36 | $120.02 (0.55%) | $120.33 | $118.83 | 270,382 | $6.44 B |
| 07/08/2024 | $120.04 | $119.85 (-0.16%) | $120.36 | $119.08 | 379,408 | $6.43 B |
| 07/05/2024 | $120.96 | $119.13 (-1.51%) | $121.07 | $119.04 | 749,665 | $6.39 B |
| 07/03/2024 | $121.73 | $121.25 (-0.39%) | $122.15 | $120.75 | 497,453 | $6.51 B |
| 07/02/2024 | $119.30 | $120.90 (1.34%) | $121.03 | $118.41 | 409,071 | $6.49 B |
| 07/01/2024 | $123.23 | $119.40 (-3.11%) | $124.08 | $119.34 | 502,264 | $6.41 B |