The Middleby Corporation - MIDD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	160.43	160.78	160.78	165.37	160.11	560,505
February 19, 2026	164.04	162.46	162.46	165.24	161.5	442,100
February 18, 2026	162.14	164.39	164.39	165.48	161.02	434,300
February 17, 2026	163.61	163.56	163.56	167.1	162.82	615,300
February 13, 2026	164.04	163.93	163.93	166.42	162.97	615,000
February 12, 2026	164.25	164.04	164.04	168.62	162.25	593,100
February 11, 2026	163.35	163.89	163.89	164.2	161.07	379,232
February 10, 2026	161.05	162.17	162.17	164.69	161.05	477,546
February 09, 2026	161.11	161.04	161.04	162	159.34	422,742
February 06, 2026	158.24	161.11	161.11	161.62	155.9	636,945
February 05, 2026	157	156.72	156.72	158.12	155.64	575,600
February 04, 2026	155.09	158.13	158.13	159.06	155.09	716,702
February 03, 2026	149.86	153.67	153.67	155.9	149.81	550,900
February 02, 2026	147.17	149.86	149.86	150.46	145.22	439,800
January 30, 2026	148.95	147.17	147.17	149.99	145.91	562,001
January 29, 2026	150.05	149.99	149.99	150.75	146.3	498,900
January 28, 2026	148.23	149.2	149.2	150.87	146.41	708,700
January 27, 2026	147.07	147.63	147.63	148.78	147.02	535,416
January 26, 2026	146.37	147.41	147.41	148.89	145.4	866,300
January 23, 2026	149.8	146.37	146.37	149.94	144.36	993,934
January 22, 2026	150.56	149.72	149.72	153.48	149.57	711,400
January 21, 2026	147.57	150.29	150.29	150.98	146.54	1.06M
January 20, 2026	145.48	145.28	145.28	148.24	145.07	810,935
January 16, 2026	148.85	148.53	148.53	150.68	148.07	839,718
January 15, 2026	153.96	148.85	148.85	155.53	148.32	1.38M
January 14, 2026	154.8	154.1	154.1	157.6	153.93	687,400
January 13, 2026	155.34	155	155	157.68	153.93	687,846
January 12, 2026	157.34	155.62	155.62	157.72	155.18	596,200
January 09, 2026	157.2	157.69	157.69	160.57	156.24	905,704
January 08, 2026	153.36	158.54	158.54	158.77	152.51	483,200
January 07, 2026	156.4	153.79	153.79	157.5	153	476,300
January 06, 2026	149.74	156.45	156.45	156.95	149.74	615,000
January 05, 2026	150.41	150.65	150.65	153.68	149.79	640,421
January 02, 2026	148.99	150.77	150.77	151.65	148	611,000
December 31, 2025	150.26	148.67	148.67	150.4	148.11	394,200
December 30, 2025	150.91	150.92	150.92	152.58	149.08	562,200
December 29, 2025	150.37	151.75	151.75	152.3	150.08	715,417
December 26, 2025	150.9	151.11	151.11	151.46	149.59	323,740
December 24, 2025	150.79	150.57	150.57	151.5	149.55	325,744
December 23, 2025	149.58	150.98	150.98	151.93	148.62	667,222
December 22, 2025	147.67	150.5	150.5	151.14	147.67	744,300
December 19, 2025	147.74	147.64	147.64	148.46	146.21	1.14M
December 18, 2025	146.12	148.24	148.24	148.79	145.35	847,001
December 17, 2025	146.18	144.25	144.25	150.44	143.88	1.17M
December 16, 2025	149.93	147.24	147.24	149.96	145.54	887,662
December 15, 2025	148.22	147.28	147.28	148.46	145.64	938,126
December 12, 2025	146.38	147.76	147.76	147.91	144.79	1.07M
December 11, 2025	141.27	146.11	146.11	146.71	140.5	1.24M
December 10, 2025	132.59	140.96	140.96	141.9	132	1.04M
December 09, 2025	127.24	129	129	131	127.12	1.08M
December 08, 2025	125.95	128.19	128.19	128.32	124.45	1.04M
December 05, 2025	126.49	126.27	126.27	128.06	124.75	687,245
December 04, 2025	120.84	125.86	125.86	126.36	120.84	1.08M
December 03, 2025	117.71	119.9	119.9	120.77	117.66	363,800
December 02, 2025	118.18	117.26	117.26	118.61	116.53	657,841
December 01, 2025	117.19	118.17	118.17	120.79	116.57	1.5M
November 28, 2025	118.2	118.2	118.2	118.9	117.47	296,000
November 26, 2025	117	117.68	117.68	119.05	116.09	580,700
November 25, 2025	116.42	117.44	117.44	118.26	115.56	912,500
November 24, 2025	117.04	115.69	115.69	117.53	115.42	677,700

The Middleby Corporation (MIDD) NASDAQ