Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 149.58 | 155.22 | 149.58 | 155.22 | 155.22 | 35 |
| 2026-01-05 | 153.11 | 153.11 | 151.58 | 152.25 | 152.25 | 2 |
| 2026-01-02 | 150.27 | 150.50 | 148.22 | 150.50 | 150.50 | 213 |
| 2025-12-31 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | 2 |
| 2025-12-30 | 150.91 | 151.78 | 150.91 | 151.78 | 151.78 | 17 |
| 2025-12-29 | 151.47 | 151.50 | 149.21 | 151.50 | 151.50 | 11 |
| 2025-12-22 | 146.73 | 149.00 | 146.73 | 149.00 | 149.00 | 108 |
| 2025-12-19 | 149.26 | 149.26 | 146.38 | 147.89 | 147.89 | 67 |
| 2025-12-18 | 140.74 | 146.34 | 140.74 | 146.34 | 146.34 | 4 |
| 2025-12-17 | 146.90 | 146.90 | 145.87 | 146.90 | 146.90 | 15 |
| 2025-12-16 | 149.03 | 149.10 | 147.63 | 147.66 | 147.66 | 15 |
| 2025-12-15 | 147.70 | 148.38 | 146.79 | 146.92 | 146.92 | 23 |
| 2025-12-12 | 146.38 | 146.46 | 146.10 | 146.10 | 146.10 | 6 |
| 2025-12-11 | 144.99 | 146.53 | 141.93 | 146.32 | 146.32 | 156 |
| 2025-12-10 | 132.22 | 138.32 | 132.22 | 138.32 | 138.32 | 40 |
| 2025-12-09 | 128.11 | 128.11 | 127.26 | 127.26 | 127.26 | 1 |
| 2025-12-08 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | 1 |
| 2025-12-05 | 125.90 | 127.28 | 125.61 | 125.61 | 125.61 | 3 |
| 2025-12-04 | 125.49 | 125.50 | 125.49 | 125.50 | 125.50 | 4 |
| 2025-12-03 | 118.58 | 119.09 | 118.58 | 119.09 | 119.09 | 16 |
| 2025-12-02 | 118.05 | 118.05 | 117.35 | 117.35 | 117.35 | 2 |
| 2025-12-01 | 119.90 | 119.90 | 118.94 | 118.94 | 118.94 | 30 |
| 2025-11-28 | 117.44 | 118.41 | 117.44 | 118.41 | 118.41 | 7 |
| 2025-11-26 | 117.00 | 117.00 | 116.09 | 116.09 | 116.09 | 7 |
| 2025-11-25 | 117.23 | 117.26 | 115.71 | 117.26 | 117.26 | 228 |
| 2025-11-24 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | 1 |
| 2025-11-21 | 113.91 | 117.54 | 111.19 | 117.54 | 117.54 | 12 |
| 2025-11-20 | 112.37 | 112.41 | 112.37 | 112.41 | 112.41 | 10 |
| 2025-11-19 | 113.87 | 113.87 | 112.08 | 112.08 | 112.08 | 14 |
| 2025-11-18 | 113.40 | 114.00 | 113.40 | 114.00 | 114.00 | 1 |
| 2025-11-17 | 118.16 | 118.16 | 116.38 | 117.37 | 117.37 | 3 |
| 2025-11-14 | 118.00 | 119.09 | 118.00 | 118.03 | 118.03 | 3 |
| 2025-11-13 | 125.29 | 125.29 | 123.46 | 123.46 | 123.46 | 191 |
| 2025-11-10 | 126.69 | 126.69 | 122.97 | 123.74 | 123.74 | 2 |
| 2025-11-07 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 4 |
| 2025-11-06 | 130.52 | 130.52 | 114.78 | 114.78 | 114.78 | 14 |
| 2025-11-05 | 122.55 | 123.77 | 120.19 | 123.77 | 123.77 | 3 |
| 2025-11-04 | 121.32 | 122.56 | 121.12 | 121.98 | 121.98 | 13 |
| 2025-11-03 | 122.08 | 124.21 | 121.41 | 121.41 | 121.41 | 1 |
| 2025-10-31 | 125.30 | 125.30 | 123.18 | 123.50 | 123.50 | 3 |
| 2025-10-30 | 123.07 | 124.91 | 122.80 | 122.80 | 122.80 | 22 |
| 2025-10-29 | 128.43 | 131.12 | 127.52 | 129.72 | 129.72 | 12 |
| 2025-10-27 | 134.56 | 134.56 | 131.22 | 131.22 | 131.22 | 5 |
| 2025-10-23 | 131.00 | 133.36 | 131.00 | 132.82 | 132.82 | 6 |
| 2025-10-22 | 136.92 | 136.92 | 134.31 | 134.60 | 134.60 | 6 |
| 2025-10-21 | 131.30 | 136.53 | 131.30 | 135.58 | 135.58 | 2 |
| 2025-10-17 | 134.01 | 134.36 | 134.01 | 134.36 | 134.36 | 2 |
| 2025-10-16 | 133.15 | 133.54 | 133.15 | 133.41 | 133.41 | 19 |
| 2025-10-15 | 136.35 | 136.35 | 133.97 | 134.73 | 134.73 | 2 |
| 2025-10-14 | 129.57 | 132.22 | 129.57 | 132.22 | 132.22 | 4 |
| 2025-10-13 | 131.27 | 132.01 | 129.35 | 131.50 | 131.50 | 82 |
| 2025-10-10 | 135.90 | 135.90 | 129.93 | 129.93 | 129.93 | 10 |
| 2025-10-09 | 131.66 | 133.71 | 131.37 | 133.71 | 133.71 | 1 |
| 2025-10-08 | 136.58 | 137.93 | 135.90 | 135.90 | 135.90 | 2 |
| 2025-10-07 | 140.11 | 140.63 | 137.77 | 137.77 | 137.77 | 238 |
| 2025-10-06 | 137.30 | 139.52 | 137.30 | 139.52 | 139.52 | 4 |
| 2025-10-03 | 138.16 | 139.32 | 137.30 | 139.00 | 139.00 | 5 |
| 2025-10-02 | 135.95 | 135.95 | 133.31 | 135.18 | 135.18 | 3 |
| 2025-10-01 | 132.02 | 133.44 | 132.02 | 132.55 | 132.55 | 4 |
| 2025-09-30 | 132.50 | 133.84 | 132.50 | 133.84 | 133.84 | 2 |
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.