Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 144.97 | 146.52 | 144.86 | 146.52 | 146.52 | 2 |
| 2025-06-26 | 144.86 | 145.51 | 144.86 | 145.51 | 145.51 | 1 |
| 2025-06-25 | 144.24 | 144.24 | 142.51 | 142.62 | 142.62 | 13 |
| 2025-06-24 | 144.96 | 145.57 | 143.56 | 143.56 | 143.56 | 2 |
| 2025-06-23 | 141.69 | 143.95 | 139.62 | 139.62 | 139.62 | 118 |
| 2025-06-20 | 142.49 | 142.53 | 141.80 | 142.53 | 142.53 | 2 |
| 2025-06-18 | 140.65 | 142.56 | 140.65 | 142.56 | 142.56 | 3 |
| 2025-06-17 | 140.72 | 142.59 | 140.72 | 142.59 | 142.59 | 1 |
| 2025-06-16 | 144.56 | 144.56 | 142.01 | 143.43 | 143.43 | 4 |
| 2025-06-13 | 142.82 | 142.82 | 141.85 | 142.76 | 142.76 | 5 |
| 2025-06-12 | 145.95 | 145.95 | 145.65 | 145.65 | 145.65 | 1 |
| 2025-06-11 | 150.90 | 150.90 | 147.38 | 147.38 | 147.38 | 1 |
| 2025-06-10 | 151.25 | 151.25 | 148.30 | 150.00 | 150.00 | 1 |
| 2025-06-09 | 147.64 | 148.05 | 147.40 | 147.81 | 147.81 | 3 |
| 2025-06-06 | 149.10 | 149.10 | 147.25 | 147.29 | 147.29 | 5 |
| 2025-06-05 | 147.77 | 148.26 | 146.77 | 148.26 | 148.26 | 7 |
| 2025-06-04 | 148.50 | 148.50 | 147.59 | 148.29 | 148.29 | 7 |
| 2025-06-03 | 145.97 | 146.75 | 144.77 | 146.75 | 146.75 | 22 |
| 2025-06-02 | 145.02 | 146.40 | 143.35 | 143.63 | 143.63 | 12 |
| 2025-05-30 | 147.82 | 147.82 | 145.88 | 146.47 | 146.47 | 17 |
| 2025-05-29 | 147.96 | 149.23 | 147.96 | 148.04 | 148.04 | 9 |
| 2025-05-28 | 151.91 | 151.91 | 148.87 | 148.87 | 148.87 | 12 |
| 2025-05-27 | 149.92 | 149.92 | 147.04 | 148.87 | 148.87 | 65 |
| 2025-05-23 | 144.69 | 146.45 | 144.69 | 146.45 | 146.45 | 87 |
| 2025-05-22 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | 20 |
| 2025-05-21 | 149.73 | 149.73 | 148.66 | 148.66 | 148.66 | 252 |
| 2025-05-19 | 149.40 | 150.92 | 149.40 | 150.61 | 150.61 | 6 |
| 2025-05-16 | 150.35 | 151.30 | 149.98 | 151.30 | 151.30 | 327 |
| 2025-05-15 | 149.22 | 149.25 | 148.86 | 148.99 | 148.99 | 7 |
| 2025-05-14 | 149.91 | 150.00 | 148.28 | 148.28 | 148.28 | 177 |
| 2025-05-07 | 138.23 | 138.23 | 133.25 | 133.25 | 133.25 | 1 |
| 2025-05-02 | 136.29 | 136.94 | 136.29 | 136.94 | 136.94 | 2 |
| 2025-05-01 | 135.00 | 135.00 | 133.60 | 133.76 | 133.76 | 159 |
| 2025-04-29 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | 1 |
| 2025-04-24 | 129.72 | 131.54 | 129.72 | 131.54 | 131.54 | 11 |
| 2025-04-23 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | 27 |
| 2025-04-17 | 127.06 | 127.62 | 126.77 | 127.62 | 127.62 | 12 |
| 2025-04-14 | 132.95 | 134.10 | 132.95 | 134.10 | 134.10 | 1 |
| 2025-04-11 | 135.20 | 135.20 | 131.75 | 131.75 | 131.75 | 10 |
| 2025-04-10 | 142.94 | 142.94 | 134.00 | 134.00 | 134.00 | 1 |
| 2025-04-08 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | 2 |
| 2025-04-07 | 130.59 | 130.59 | 128.00 | 128.18 | 128.18 | 30 |
| 2025-04-04 | 136.59 | 137.00 | 133.16 | 133.49 | 133.49 | 19 |
| 2025-04-03 | 149.20 | 150.19 | 145.02 | 145.02 | 145.02 | 25 |
| 2025-04-02 | 153.08 | 155.03 | 148.03 | 155.03 | 155.03 | 9 |
| 2025-04-01 | 152.03 | 152.93 | 152.03 | 152.93 | 152.93 | 16 |
| 2025-03-28 | 153.81 | 153.81 | 152.66 | 152.66 | 152.66 | 41 |
| 2025-03-26 | 158.91 | 158.91 | 158.24 | 158.24 | 158.24 | 17 |
| 2025-03-25 | 157.71 | 158.28 | 157.71 | 157.71 | 157.71 | 23 |
| 2025-03-24 | 158.34 | 158.34 | 155.95 | 157.29 | 157.29 | 1 |
| 2025-03-17 | 150.09 | 153.04 | 150.09 | 153.04 | 153.04 | 11 |
| 2025-03-14 | 149.38 | 151.71 | 149.38 | 151.71 | 151.71 | 6 |
| 2025-03-13 | 151.68 | 151.68 | 148.39 | 148.39 | 148.39 | 12 |
| 2025-03-12 | 153.21 | 153.21 | 153.21 | 153.21 | 153.21 | 100 |
| 2025-03-11 | 155.05 | 155.07 | 154.87 | 155.07 | 155.07 | 10 |
| 2025-03-07 | 157.07 | 157.65 | 157.07 | 157.65 | 157.65 | 1 |
| 2025-03-06 | 158.25 | 159.06 | 157.05 | 157.05 | 157.05 | 8 |
| 2025-03-05 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 6 |
| 2025-03-04 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1 |
| 2025-03-03 | 165.72 | 168.10 | 165.72 | 165.72 | 165.72 | 1 |
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.