The Middleby Corporation - MIDD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	123.07	124.5	124.5	126	123.07	577,900
November 11, 2025	123.24	123.43	123.43	125.26	122.58	795,403
November 10, 2025	124.16	123.16	123.16	124.69	121.74	863,800
November 07, 2025	120.48	123.2	123.2	123.71	119.09	1.07M
November 06, 2025	132.71	120.06	120.06	132.76	114.57	1.49M
November 05, 2025	122.56	123.48	123.48	124.43	118.03	1.54M
November 04, 2025	122.09	122.12	122.12	123.02	120.76	821,800
November 03, 2025	123.36	122.41	122.41	125.86	120.01	1.18M
October 31, 2025	123.66	124.23	124.23	124.67	121.67	620,117
October 30, 2025	124	123.14	123.14	125.4	122.1	1.37M
October 29, 2025	129.77	125	125	130.38	124.66	1.37M
October 28, 2025	131.36	130	130	133.21	129.76	528,416
October 27, 2025	134.01	131.37	131.37	134.03	130.59	518,200
October 24, 2025	134.62	132.63	132.63	135.88	131.62	431,418
October 23, 2025	132.81	133.22	133.22	134.32	131.94	448,638
October 22, 2025	134.52	132.83	132.83	135.23	132.63	401,700
October 21, 2025	134.05	135.43	135.43	136.97	133.59	351,820
October 20, 2025	134.71	134.49	134.49	135.33	133.55	255,000
October 17, 2025	133.15	133.39	133.39	134.44	132.35	233,400
October 16, 2025	134.63	134.03	134.03	134.63	132.11	379,000
October 15, 2025	134.56	133.75	133.75	135.46	132.11	227,011
October 14, 2025	129.62	133.98	133.98	134.56	129.62	353,899
October 13, 2025	130.55	131.91	131.91	132.02	129.97	400,300
October 10, 2025	132.89	129.12	129.12	133.66	128.69	385,543
October 09, 2025	135.45	132.7	132.7	135.45	131.13	669,444
October 08, 2025	136.92	135.16	135.16	137.6	132.47	868,226
October 07, 2025	140.63	137.34	137.34	140.77	136.93	507,000
October 06, 2025	138.22	139.82	139.82	140.24	137.49	398,400
October 03, 2025	137.89	138.6	138.6	140.28	137.61	570,700
October 02, 2025	134.65	138.02	138.02	138.16	133.69	511,500
October 01, 2025	132.84	133.97	133.97	134.69	132.46	597,300
September 30, 2025	132.87	132.93	132.93	133.59	131.1	555,502
September 29, 2025	134.02	133.52	133.52	134.44	131.36	531,300
September 26, 2025	131.46	133.01	133.01	133.53	130.75	493,300
September 25, 2025	133.41	131.65	131.65	133.65	131.25	448,308
September 24, 2025	133.67	134.47	134.47	134.82	133.31	285,620
September 23, 2025	134.65	133.99	133.99	136.53	133.17	394,000
September 22, 2025	133.89	134.41	134.41	135.19	133.38	623,037
September 19, 2025	135.25	134.85	134.85	135.67	133.56	1.98M
September 18, 2025	134.17	135.16	135.16	136.17	132.2	665,900
September 17, 2025	134.64	133.95	133.95	137.99	132.89	822,100
September 16, 2025	134.36	134.69	134.69	136.16	132.71	637,600
September 15, 2025	135	134.19	134.19	137.16	133.36	704,500
September 12, 2025	138.63	134.59	134.59	139.3	134.3	522,046
September 11, 2025	138.34	138.78	138.78	140.72	138.31	1.06M
September 10, 2025	138.16	137.92	137.92	139.68	136.91	491,500
September 09, 2025	141.83	138.68	138.68	141.95	137.68	626,832
September 08, 2025	144.65	141.83	141.83	146.18	140.2	800,400
September 05, 2025	142.71	144.43	144.43	145.77	141.86	951,812
September 04, 2025	137.58	141.81	141.81	141.99	135.92	822,040
September 03, 2025	137.27	135.64	135.64	137.67	134.55	889,100
September 02, 2025	134.87	137.37	137.37	137.68	134.69	756,124
August 29, 2025	136.95	136.85	136.85	137.95	135.74	800,000
August 28, 2025	138.48	136.84	136.84	138.72	135.13	896,300
August 27, 2025	136.3	137.78	137.78	138.42	135.9	764,621
August 26, 2025	136.24	136.26	136.26	138.26	135.81	788,201
August 25, 2025	136.15	136.12	136.12	137.74	134.16	993,137
August 22, 2025	131.45	137.31	137.31	137.65	130.89	792,100
August 21, 2025	130.06	130.13	130.13	130.67	129.18	759,255
August 20, 2025	132.05	130.4	130.4	132.47	130.11	664,800

The Middleby Corporation (MIDD) NASDAQ