Middleby Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	143.62	143.62	142.13	142.13	142.13	10
2026-04-07	133.13	138.23	133.13	135.65	135.65	40
2026-04-02	130.66	132.68	128.48	132.68	132.68	7
2026-04-01	137.34	137.34	133.00	134.31	134.31	20
2026-03-31	128.91	129.18	128.46	129.18	129.18	113
2026-03-30	126.44	128.77	126.44	128.51	128.51	187
2026-03-27	131.43	131.43	131.43	131.43	131.43	2
2026-03-26	136.10	136.10	135.49	135.49	135.49	56
2026-03-25	137.60	137.60	137.60	137.60	137.60	2
2026-03-24	132.01	138.46	132.01	138.46	138.46	3
2026-03-23	141.83	141.83	138.14	139.79	139.79	2
2026-03-20	139.16	139.16	136.81	136.81	136.81	6
2026-03-19	138.00	138.78	137.18	137.53	137.53	8
2026-03-18	143.35	143.35	140.76	140.76	140.76	13
2026-03-17	143.24	143.24	143.24	143.24	143.24	1
2026-03-16	145.95	148.43	144.69	144.79	144.79	785
2026-03-13	143.11	146.41	142.14	142.14	142.14	3
2026-03-12	148.50	148.50	148.13	148.13	148.13	1
2026-03-11	152.03	152.03	152.03	152.03	152.03	2
2026-03-10	151.63	151.63	149.74	151.36	151.36	16
2026-03-09	149.80	153.77	144.03	146.21	146.21	30
2026-03-06	155.11	156.47	151.07	151.59	151.59	5
2026-03-05	159.50	160.53	158.06	158.06	158.06	7
2026-03-04	163.72	163.72	160.25	160.25	160.25	2
2026-03-03	166.21	166.21	156.60	157.10	157.10	8
2026-03-02	168.95	168.95	168.95	168.95	168.95	1
2026-02-27	169.43	169.43	161.87	167.82	167.82	2
2026-02-26	152.67	167.32	152.67	166.86	166.86	43
2026-02-25	164.11	164.11	156.93	156.96	156.96	8
2026-02-24	158.80	161.62	158.80	161.62	161.62	553
2026-02-23	160.50	164.81	157.63	157.63	157.63	10
2026-02-20	163.00	163.00	161.79	162.96	162.96	2
2026-02-19	163.41	164.69	161.78	163.92	163.92	3
2026-02-18	161.02	164.53	161.02	164.53	164.53	719
2026-02-17	163.56	166.52	163.56	165.86	165.86	6
2026-02-13	162.24	165.28	162.24	165.28	165.28	11
2026-02-12	164.30	168.00	162.41	164.57	164.57	3
2026-02-11	164.45	164.45	163.80	163.80	163.80	2
2026-02-10	162.51	163.93	161.05	163.93	163.93	5
2026-02-09	157.74	163.01	157.74	161.00	161.00	16
2026-02-05	162.88	162.88	156.99	157.08	157.08	1
2026-02-04	157.94	158.83	153.63	158.00	158.00	38
2026-02-03	147.15	155.72	147.15	154.58	154.58	4
2026-02-02	144.93	148.80	144.93	148.80	148.80	7
2026-01-30	151.09	151.09	151.09	151.09	151.09	6
2026-01-29	152.47	152.47	147.00	147.74	147.74	2,466
2026-01-28	148.57	148.87	148.57	148.87	148.87	1
2026-01-26	146.89	147.55	146.89	147.55	147.55	1
2026-01-23	149.50	150.81	144.67	144.67	144.67	23
2026-01-22	151.31	152.58	151.16	152.58	152.58	4
2026-01-21	146.54	147.90	146.54	147.90	147.90	2
2026-01-20	146.20	146.97	145.16	146.48	146.48	116
2026-01-16	149.35	150.45	148.16	149.57	149.57	118
2026-01-15	154.44	154.65	154.44	154.65	154.65	22
2026-01-14	156.00	157.64	155.53	155.53	155.53	2
2026-01-13	159.01	159.01	155.49	155.49	155.49	1
2026-01-12	157.17	158.83	156.43	156.60	156.60	4
2026-01-09	158.96	158.96	157.56	157.56	157.56	51
2026-01-08	152.51	155.91	151.00	155.91	155.91	109
2026-01-07	157.63	157.63	157.63	157.63	157.63	1

← NewerPage 3 of 4 · 223 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.