Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 134.57 | 136.40 | 134.11 | 134.26 | 134.26 | 8 |
| 2026-07-10 | 133.67 | 137.98 | 133.50 | 137.14 | 137.14 | 27 |
| 2026-07-09 | 136.06 | 136.06 | 130.00 | 130.00 | 130.00 | 4 |
| 2026-07-08 | 137.11 | 137.99 | 131.32 | 132.87 | 132.87 | 77 |
| 2026-07-07 | 146.07 | 146.07 | 137.98 | 137.98 | 137.98 | 563 |
| 2026-07-06 | 141.74 | 142.90 | 137.42 | 142.90 | 142.90 | 390 |
| 2026-07-02 | 137.34 | 141.65 | 137.34 | 139.09 | 139.09 | 7 |
| 2026-07-01 | 172.10 | 173.78 | 171.83 | 173.78 | 173.78 | 151 |
| 2026-06-30 | 174.27 | 174.27 | 172.34 | 172.34 | 172.34 | 8 |
| 2026-06-26 | 171.58 | 173.47 | 171.11 | 172.21 | 172.21 | 9 |
| 2026-06-25 | 169.43 | 174.42 | 169.43 | 174.28 | 174.28 | 20 |
| 2026-06-24 | 163.77 | 163.77 | 159.07 | 159.07 | 159.07 | 1 |
| 2026-06-23 | 165.46 | 165.46 | 165.43 | 165.43 | 165.43 | 4 |
| 2026-06-22 | 177.00 | 177.00 | 166.31 | 171.41 | 171.41 | 63 |
| 2026-06-18 | 170.60 | 170.84 | 168.42 | 170.84 | 170.84 | 15 |
| 2026-06-17 | 166.91 | 170.77 | 166.91 | 170.46 | 170.46 | 3 |
| 2026-06-16 | 164.90 | 165.25 | 164.90 | 165.25 | 165.25 | 2 |
| 2026-06-15 | 162.40 | 164.30 | 161.50 | 161.51 | 161.51 | 5 |
| 2026-06-12 | 159.70 | 161.65 | 157.28 | 157.28 | 157.28 | 128 |
| 2026-06-11 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | 2 |
| 2026-06-10 | 158.08 | 162.54 | 157.79 | 157.79 | 157.79 | 22 |
| 2026-06-09 | 160.36 | 160.36 | 159.89 | 159.89 | 159.89 | 1 |
| 2026-06-08 | 156.04 | 158.79 | 155.26 | 158.79 | 158.79 | 3 |
| 2026-06-05 | 151.03 | 155.71 | 151.03 | 155.56 | 155.56 | 4 |
| 2026-06-04 | 156.49 | 157.94 | 156.49 | 156.49 | 156.49 | 5 |
| 2026-06-03 | 154.10 | 155.80 | 151.15 | 155.80 | 155.80 | 6 |
| 2026-06-02 | 153.62 | 158.98 | 153.62 | 156.89 | 156.89 | 671 |
| 2026-06-01 | 156.71 | 156.71 | 150.14 | 155.17 | 155.17 | 11 |
| 2026-05-29 | 150.10 | 156.00 | 150.10 | 155.79 | 155.79 | 4 |
| 2026-05-28 | 148.68 | 152.71 | 148.68 | 152.71 | 152.71 | 1 |
| 2026-05-27 | 151.69 | 154.71 | 151.69 | 153.66 | 153.66 | 16 |
| 2026-05-26 | 149.24 | 151.41 | 147.87 | 149.24 | 149.24 | 3 |
| 2026-05-22 | 151.13 | 151.13 | 145.21 | 146.06 | 146.06 | 1 |
| 2026-05-21 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 2 |
| 2026-05-20 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | 2 |
| 2026-05-18 | 140.73 | 146.16 | 140.25 | 146.15 | 146.15 | 7 |
| 2026-05-15 | 143.00 | 146.53 | 143.00 | 144.70 | 144.70 | 11 |
| 2026-05-13 | 147.18 | 148.97 | 147.18 | 148.97 | 148.97 | 3 |
| 2026-05-12 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 3 |
| 2026-05-11 | 165.47 | 168.00 | 158.52 | 158.52 | 158.52 | 650 |
| 2026-05-08 | 158.22 | 165.94 | 158.22 | 165.94 | 165.94 | 5 |
| 2026-05-07 | 146.00 | 164.97 | 146.00 | 159.52 | 159.52 | 32 |
| 2026-05-06 | 142.47 | 143.03 | 142.47 | 142.47 | 142.47 | 1 |
| 2026-05-05 | 137.99 | 140.74 | 137.99 | 140.74 | 140.74 | 10 |
| 2026-05-01 | 145.29 | 145.29 | 138.69 | 138.76 | 138.76 | 3 |
| 2026-04-30 | 139.66 | 139.95 | 139.04 | 139.95 | 139.95 | 9 |
| 2026-04-29 | 145.58 | 145.58 | 139.19 | 139.37 | 139.37 | 3 |
| 2026-04-28 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | 1 |
| 2026-04-27 | 141.84 | 142.36 | 141.84 | 142.36 | 142.36 | 3 |
← NewerPage 2 of 2 · 109 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.