The Middleby Corporation (MIDD) NASDAQ

125.08

+5.18(+4.32%)

Updated at December 04 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 2025117.71119.9119.9120.77117.66363,800
December 02, 2025118.18117.26117.26118.61116.53657,841
December 01, 2025117.19118.17118.17120.79116.571.5M
November 28, 2025118.2118.2118.2118.9117.47296,000
November 26, 2025117117.68117.68119.05116.09580,700
November 25, 2025116.42117.44117.44118.26115.56912,500
November 24, 2025117.04115.69115.69117.53115.42677,700
November 21, 2025112.39117.59117.59117.92111.81816,800
November 20, 2025112.14112.59112.59113.5110.82669,026
November 19, 2025113.69111.68111.68113.96111.44853,800
November 18, 2025113.59113.6113.6114.72112.61785,400
November 17, 2025118.24114.38114.38118.24113.89560,429
November 14, 2025118.28118.04118.04119.32117.11683,700
November 13, 2025123.37119.5119.5125.49118.88943,411
November 12, 2025123.07124.5124.5126123.07577,900
November 11, 2025123.24123.43123.43125.26122.58795,403
November 10, 2025124.16123.16123.16124.69121.74863,800
November 07, 2025120.48123.2123.2123.71119.091.07M
November 06, 2025132.71120.06120.06132.76114.571.49M
November 05, 2025122.56123.48123.48124.43118.031.54M
November 04, 2025122.09122.12122.12123.02120.76821,800
November 03, 2025123.36122.41122.41125.86120.011.18M
October 31, 2025123.66124.23124.23124.67121.67620,117
October 30, 2025124123.14123.14125.4122.11.37M
October 29, 2025129.77125125130.38124.661.37M
October 28, 2025131.36130130133.21129.76528,416
October 27, 2025134.01131.37131.37134.03130.59518,200
October 24, 2025134.62132.63132.63135.88131.62431,418
October 23, 2025132.81133.22133.22134.32131.94448,638
October 22, 2025134.52132.83132.83135.23132.63401,700
October 21, 2025134.05135.43135.43136.97133.59351,820
October 20, 2025134.71134.49134.49135.33133.55255,000
October 17, 2025133.15133.39133.39134.44132.35233,400
October 16, 2025134.63134.03134.03134.63132.11379,000
October 15, 2025134.56133.75133.75135.46132.11227,011
October 14, 2025129.62133.98133.98134.56129.62353,899
October 13, 2025130.55131.91131.91132.02129.97400,300
October 10, 2025132.89129.12129.12133.66128.69385,543
October 09, 2025135.45132.7132.7135.45131.13669,444
October 08, 2025136.92135.16135.16137.6132.47868,226
October 07, 2025140.63137.34137.34140.77136.93507,000
October 06, 2025138.22139.82139.82140.24137.49398,400
October 03, 2025137.89138.6138.6140.28137.61570,700
October 02, 2025134.65138.02138.02138.16133.69511,500
October 01, 2025132.84133.97133.97134.69132.46597,300
September 30, 2025132.87132.93132.93133.59131.1555,502
September 29, 2025134.02133.52133.52134.44131.36531,300
September 26, 2025131.46133.01133.01133.53130.75493,300
September 25, 2025133.41131.65131.65133.65131.25448,308
September 24, 2025133.67134.47134.47134.82133.31285,620
September 23, 2025134.65133.99133.99136.53133.17394,000
September 22, 2025133.89134.41134.41135.19133.38623,037
September 19, 2025135.25134.85134.85135.67133.561.98M
September 18, 2025134.17135.16135.16136.17132.2665,900
September 17, 2025134.64133.95133.95137.99132.89822,100
September 16, 2025134.36134.69134.69136.16132.71637,600
September 15, 2025135134.19134.19137.16133.36704,500
September 12, 2025138.63134.59134.59139.3134.3522,046
September 11, 2025138.34138.78138.78140.72138.311.06M
September 10, 2025138.16137.92137.92139.68136.91491,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved