Middleby Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 164.47 | 164.47 | 164.26 | 164.26 | 164.26 | 28 |
| 2025-02-26 | 170.49 | 173.26 | 164.78 | 164.78 | 164.78 | 5 |
| 2025-02-25 | 175.78 | 182.75 | 170.48 | 170.73 | 170.73 | 248 |
| 2025-02-24 | 167.19 | 167.19 | 166.53 | 167.19 | 167.19 | 23 |
| 2025-02-21 | 165.45 | 169.26 | 165.45 | 167.88 | 167.88 | 374 |
| 2025-02-20 | 170.73 | 170.73 | 168.08 | 168.08 | 168.08 | 26 |
| 2025-02-18 | 170.23 | 172.67 | 168.33 | 172.48 | 172.48 | 115 |
| 2025-02-14 | 169.35 | 169.67 | 168.95 | 169.34 | 169.34 | 491 |
| 2025-02-13 | 166.17 | 167.38 | 165.52 | 167.38 | 167.38 | 642 |
| 2025-02-12 | 167.16 | 167.16 | 161.62 | 165.25 | 165.25 | 13 |
| 2025-02-11 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 24 |
| 2025-02-10 | 166.76 | 166.76 | 164.50 | 164.50 | 164.50 | 2 |
| 2025-02-07 | 166.58 | 167.01 | 164.97 | 165.14 | 165.14 | 61 |
| 2025-02-06 | 165.96 | 167.39 | 165.96 | 167.39 | 167.39 | 61 |
| 2025-02-05 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | 2 |
| 2025-02-04 | 167.63 | 170.03 | 167.63 | 169.23 | 169.23 | 5 |
| 2025-02-03 | 168.00 | 168.40 | 166.83 | 166.83 | 166.83 | 1 |
| 2025-01-31 | 171.43 | 172.86 | 171.43 | 172.86 | 172.86 | 600 |
| 2025-01-30 | 171.14 | 173.58 | 170.37 | 173.58 | 173.58 | 310 |
| 2025-01-28 | 172.04 | 173.33 | 172.01 | 172.17 | 172.17 | 10 |
| 2025-01-27 | 169.00 | 176.81 | 168.38 | 175.46 | 175.46 | 400 |
| 2025-01-24 | 154.18 | 167.87 | 154.18 | 167.35 | 167.35 | 1,128 |
| 2025-01-23 | 143.60 | 146.64 | 143.60 | 146.64 | 146.64 | 19 |
| 2025-01-22 | 143.61 | 143.93 | 143.32 | 143.93 | 143.93 | 49 |
| 2025-01-21 | 143.24 | 145.06 | 143.05 | 145.06 | 145.06 | 737 |
| 2025-01-17 | 142.48 | 142.48 | 142.33 | 142.33 | 142.33 | 15 |
| 2025-01-16 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 1 |
| 2025-01-14 | 136.73 | 138.21 | 136.73 | 138.21 | 138.21 | 136 |
| 2025-01-13 | 134.17 | 135.02 | 134.17 | 134.68 | 134.68 | 6 |
| 2025-01-10 | 133.86 | 134.38 | 132.38 | 133.33 | 133.33 | 85 |
| 2025-01-07 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | 8 |
| 2025-01-06 | 135.12 | 135.73 | 134.33 | 135.48 | 135.48 | 95 |
| 2025-01-03 | 134.73 | 135.14 | 133.25 | 135.13 | 135.13 | 2 |
| 2025-01-02 | 136.99 | 136.99 | 136.22 | 136.22 | 136.22 | 16 |
| 2024-12-31 | 137.67 | 137.67 | 136.30 | 136.50 | 136.50 | 27 |
| 2024-12-30 | 133.50 | 135.00 | 133.50 | 134.28 | 134.28 | 50 |
| 2024-12-27 | 137.73 | 137.83 | 136.50 | 136.77 | 136.77 | 15 |
| 2024-12-23 | 133.85 | 134.55 | 133.83 | 134.55 | 134.55 | 40 |
| 2024-12-19 | 134.52 | 134.73 | 134.52 | 134.73 | 134.73 | 44 |
| 2024-12-18 | 137.47 | 137.47 | 136.60 | 136.60 | 136.60 | 2 |
| 2024-12-17 | 135.85 | 136.71 | 135.85 | 136.71 | 136.71 | 1 |
| 2024-12-16 | 138.75 | 139.09 | 137.19 | 138.68 | 138.68 | 2 |
| 2024-12-13 | 138.79 | 138.79 | 137.61 | 137.61 | 137.61 | 120 |
| 2024-12-12 | 141.29 | 142.17 | 139.98 | 140.50 | 140.50 | 50 |
| 2024-12-11 | 144.36 | 145.67 | 143.71 | 144.99 | 144.99 | 108 |
| 2024-12-10 | 142.07 | 145.66 | 142.07 | 145.66 | 145.66 | 123 |
| 2024-12-09 | 143.04 | 143.51 | 142.97 | 143.10 | 143.10 | 14 |
| 2024-12-06 | 143.23 | 143.23 | 142.22 | 142.41 | 142.41 | 66 |
| 2024-12-05 | 143.00 | 143.01 | 142.16 | 142.16 | 142.16 | 215 |
| 2024-12-04 | 141.70 | 142.60 | 140.59 | 142.60 | 142.60 | 29 |
| 2024-12-03 | 140.87 | 142.14 | 140.87 | 142.14 | 142.14 | 60 |
| 2024-12-02 | 143.24 | 143.24 | 141.73 | 142.78 | 142.78 | 50 |
| 2024-11-29 | 143.57 | 143.57 | 141.87 | 143.19 | 143.19 | 1 |
| 2024-11-27 | 143.85 | 143.85 | 142.67 | 142.67 | 142.67 | 76 |
| 2024-11-26 | 145.60 | 145.60 | 143.23 | 143.58 | 143.58 | 253 |
| 2024-11-25 | 144.03 | 145.64 | 143.24 | 145.28 | 145.28 | 101 |
| 2024-11-22 | 140.13 | 140.13 | 138.21 | 140.13 | 140.13 | 22 |
| 2024-11-21 | 136.64 | 138.00 | 136.64 | 138.00 | 138.00 | 38 |
| 2024-11-20 | 135.74 | 135.74 | 134.31 | 134.31 | 134.31 | 3 |
| 2024-11-18 | 135.74 | 136.62 | 135.74 | 136.62 | 136.62 | 4 |
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.