Middleby Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-24	146.99	146.99	146.99	146.99	146.99	2
2026-04-23	146.28	147.22	145.96	147.22	147.22	5
2026-04-22	145.00	145.75	144.16	144.23	144.23	92
2026-04-21	144.51	147.16	144.06	144.06	144.06	1,053
2026-04-20	144.11	147.70	143.63	143.63	143.63	818
2026-04-17	141.63	144.89	140.22	141.18	141.18	8
2026-04-16	141.10	141.10	137.80	137.80	137.80	14
2026-04-15	141.49	141.49	138.30	138.50	138.50	6
2026-04-14	141.20	142.09	141.20	141.84	141.84	817
2026-04-13	142.06	142.99	141.38	142.06	142.06	6
2026-04-10	145.17	146.42	143.55	143.55	143.55	15

← NewerPage 2 of 13 · 738 trading daysOlder →

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.