The Middleby Corporation - MIDD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	131.61	132.61	132.61	133.18	130.95	701,400
August 18, 2025	132.44	130.72	130.72	134.88	130.5	901,300
August 15, 2025	134.47	132.61	132.61	135.37	132.48	740,245
August 14, 2025	135.85	134.23	134.23	136.25	133.59	1.12M
August 13, 2025	130.97	137.98	137.98	138.49	130.95	1.47M
August 12, 2025	121.42	130.31	130.31	130.66	120.55	2.25M
August 11, 2025	120.33	119.99	119.99	122.21	118.71	1.23M
August 08, 2025	120.22	119.71	119.71	122.19	119.5	1.25M
August 07, 2025	121.9	120.17	120.17	123.93	119.58	1.99M
August 06, 2025	144.34	118.3	118.3	145.57	118.09	4.89M
August 05, 2025	142.36	144.71	144.71	144.98	141.45	1.16M
August 04, 2025	142.09	141.81	141.81	142.57	141.1	779,228
August 01, 2025	142.9	141.73	141.73	143.5	140.12	835,800
July 31, 2025	143.7	145.2	145.2	145.84	143.68	801,020
July 30, 2025	146.94	144.68	144.68	147.07	143.48	735,900
July 29, 2025	149.23	146.94	146.94	150.07	146	684,100
July 28, 2025	149.67	149.23	149.23	150.8	148.81	549,500
July 25, 2025	148.79	149.7	149.7	149.93	146.75	536,705
July 24, 2025	148.12	148.46	148.46	149.73	147.83	549,947
July 23, 2025	150.36	149.57	149.57	151.24	149.26	1.03M
July 22, 2025	144.46	149.48	149.48	149.73	144.46	792,502
July 21, 2025	147.46	144.46	144.46	149.1	144.29	1.29M
July 18, 2025	148.13	146.48	146.48	148.5	145.47	504,527
July 17, 2025	143.22	147.37	147.37	147.54	142.92	636,437
July 16, 2025	144.16	143.12	143.12	144.9	140.72	731,406
July 15, 2025	146.45	143.8	143.8	146.72	143.71	723,015
July 14, 2025	148.61	146.04	146.04	148.89	145.72	834,400
July 11, 2025	149.46	149.5	149.5	150.07	148.08	1.15M
July 10, 2025	149.05	150.16	150.16	152.56	148.31	789,700
July 09, 2025	148.67	148.73	148.73	149.38	145.84	777,629
July 08, 2025	145.73	148.06	148.06	149.53	145.73	1.16M
July 07, 2025	147.49	145.39	145.39	148.85	144.49	767,419
July 03, 2025	149.35	148.63	148.63	149.99	148.23	841,440
July 02, 2025	147.44	149.16	149.16	149.67	145.18	738,536
July 01, 2025	143.31	147.34	147.34	149.79	142.46	1.28M
June 30, 2025	145.36	144	144	145.36	142.73	1.45M
June 27, 2025	144.97	144.94	144.94	146.54	143.82	1.1M
June 26, 2025	145.14	144.75	144.75	145.67	142.89	1.09M
June 25, 2025	143.67	143.94	143.94	144.28	142.15	521,303
June 24, 2025	145	143.18	143.18	145.06	140.19	778,900
June 23, 2025	141.69	143.62	143.62	143.64	138.98	724,602
June 20, 2025	142.31	141.49	141.49	142.78	141	874,500
June 18, 2025	140.65	141.78	141.78	143.3	140.65	636,139
June 17, 2025	142.49	140.93	140.93	143.26	139.89	705,700
June 16, 2025	142.8	144.01	144.01	144.7	142.02	836,531
June 13, 2025	142.84	141.19	141.19	143.14	140.31	791,100
June 12, 2025	146	143.88	143.88	146.06	143.37	712,849
June 11, 2025	149.72	146.71	146.71	149.72	146.14	504,400
June 10, 2025	150.45	148.83	148.83	150.45	148.05	442,500
June 09, 2025	147.64	149.97	149.97	151.34	147.09	928,300
June 06, 2025	148.5	147.22	147.22	149.36	147.07	589,400
June 05, 2025	147.73	147.14	147.14	148.35	145.99	716,131
June 04, 2025	147.84	147.79	147.79	148.69	147.2	475,336
June 03, 2025	144.55	147.88	147.88	148.07	144.17	603,738
June 02, 2025	145.54	144.55	144.55	146.33	143.21	926,300
May 30, 2025	146.68	146.13	146.13	147.53	145.33	527,110
May 29, 2025	149.35	147.46	147.46	150.57	146.51	532,300

The Middleby Corporation (MIDD) NASDAQ