Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 136.06 | 136.06 | 131.52 | 131.52 | 131.52 | 39 |
| 2025-09-26 | 130.29 | 132.37 | 130.29 | 132.37 | 132.37 | 2 |
| 2025-09-25 | 131.60 | 131.60 | 131.46 | 131.46 | 131.46 | 13 |
| 2025-09-24 | 132.00 | 134.57 | 132.00 | 134.57 | 134.57 | 2 |
| 2025-09-23 | 134.43 | 135.73 | 134.43 | 135.73 | 135.73 | 1 |
| 2025-09-22 | 132.40 | 134.73 | 132.40 | 134.50 | 134.50 | 1 |
| 2025-09-18 | 134.22 | 136.26 | 134.22 | 134.22 | 134.22 | 1 |
| 2025-09-17 | 134.50 | 135.65 | 134.50 | 135.20 | 135.20 | 3 |
| 2025-09-16 | 134.36 | 134.36 | 133.75 | 133.75 | 133.75 | 2 |
| 2025-09-15 | 134.63 | 137.54 | 134.08 | 134.75 | 134.75 | 2 |
| 2025-09-12 | 138.72 | 138.72 | 135.75 | 135.75 | 135.75 | 2 |
| 2025-09-11 | 137.94 | 140.52 | 137.94 | 140.45 | 140.45 | 2 |
| 2025-09-10 | 138.96 | 139.02 | 137.26 | 138.45 | 138.45 | 12 |
| 2025-09-09 | 141.83 | 141.83 | 138.27 | 138.27 | 138.27 | 3 |
| 2025-09-08 | 145.50 | 145.50 | 142.24 | 142.32 | 142.32 | 3 |
| 2025-09-05 | 142.97 | 145.04 | 142.97 | 145.04 | 145.04 | 4 |
| 2025-09-04 | 136.35 | 140.01 | 136.35 | 140.01 | 140.01 | 21 |
| 2025-09-03 | 133.84 | 137.26 | 133.84 | 136.55 | 136.55 | 2 |
| 2025-09-02 | 134.05 | 135.80 | 134.05 | 135.59 | 135.59 | 4 |
| 2025-08-29 | 137.67 | 137.68 | 136.87 | 136.97 | 136.97 | 2 |
| 2025-08-28 | 137.80 | 138.74 | 135.47 | 136.17 | 136.17 | 4 |
| 2025-08-27 | 135.44 | 137.62 | 135.44 | 137.62 | 137.62 | 3 |
| 2025-08-26 | 135.74 | 138.10 | 135.74 | 137.48 | 137.48 | 2 |
| 2025-08-22 | 130.88 | 136.88 | 130.88 | 136.88 | 136.88 | 5 |
| 2025-08-21 | 130.00 | 133.03 | 129.74 | 130.43 | 130.43 | 4 |
| 2025-08-20 | 132.05 | 132.59 | 130.85 | 131.32 | 131.32 | 10 |
| 2025-08-19 | 131.69 | 132.35 | 131.69 | 132.35 | 132.35 | 1 |
| 2025-08-18 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | 4 |
| 2025-08-15 | 134.47 | 134.47 | 132.99 | 133.07 | 133.07 | 5 |
| 2025-08-14 | 135.85 | 137.82 | 134.29 | 134.89 | 134.89 | 26 |
| 2025-08-13 | 131.90 | 134.67 | 130.32 | 134.67 | 134.67 | 4 |
| 2025-08-12 | 122.02 | 125.13 | 120.71 | 125.13 | 125.13 | 64 |
| 2025-08-11 | 121.50 | 121.84 | 118.95 | 118.95 | 118.95 | 73 |
| 2025-08-08 | 121.55 | 122.03 | 119.70 | 121.49 | 121.49 | 26 |
| 2025-08-07 | 122.61 | 123.85 | 120.03 | 121.03 | 121.03 | 270 |
| 2025-08-06 | 141.51 | 144.92 | 133.52 | 133.98 | 133.98 | 40 |
| 2025-08-05 | 143.00 | 143.46 | 142.17 | 143.46 | 143.46 | 7 |
| 2025-08-04 | 141.99 | 142.79 | 141.99 | 142.08 | 142.08 | 5 |
| 2025-08-01 | 141.90 | 142.28 | 140.30 | 140.30 | 140.30 | 4 |
| 2025-07-31 | 143.00 | 147.94 | 143.00 | 145.00 | 145.00 | 4 |
| 2025-07-30 | 145.61 | 147.79 | 145.48 | 146.78 | 146.78 | 7 |
| 2025-07-29 | 147.02 | 149.43 | 147.02 | 148.44 | 148.44 | 361 |
| 2025-07-28 | 150.57 | 150.57 | 147.90 | 149.82 | 149.82 | 101 |
| 2025-07-25 | 147.11 | 147.61 | 147.09 | 147.09 | 147.09 | 4 |
| 2025-07-24 | 146.33 | 149.29 | 146.33 | 149.10 | 149.10 | 10 |
| 2025-07-23 | 150.03 | 150.04 | 150.03 | 150.03 | 150.03 | 41 |
| 2025-07-21 | 148.00 | 148.00 | 147.59 | 147.59 | 147.59 | 6 |
| 2025-07-18 | 148.46 | 148.46 | 146.52 | 146.75 | 146.75 | 141 |
| 2025-07-16 | 145.09 | 145.09 | 143.13 | 143.13 | 143.13 | 1 |
| 2025-07-15 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | 1 |
| 2025-07-14 | 148.20 | 148.21 | 147.19 | 147.19 | 147.19 | 26 |
| 2025-07-11 | 149.13 | 149.68 | 148.93 | 148.93 | 148.93 | 4 |
| 2025-07-10 | 148.62 | 150.92 | 147.88 | 150.92 | 150.92 | 114 |
| 2025-07-09 | 149.10 | 149.72 | 149.10 | 149.72 | 149.72 | 2 |
| 2025-07-08 | 146.24 | 146.60 | 146.24 | 146.60 | 146.60 | 1 |
| 2025-07-07 | 148.00 | 148.27 | 146.46 | 146.46 | 146.46 | 7 |
| 2025-07-03 | 149.65 | 149.87 | 149.48 | 149.48 | 149.48 | 4 |
| 2025-07-02 | 148.67 | 148.67 | 146.25 | 146.25 | 146.25 | 5 |
| 2025-07-01 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | 6 |
| 2025-06-30 | 146.67 | 146.67 | 143.89 | 144.10 | 144.10 | 7 |
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.