Middleby Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	109.78	109.78	107.60	107.86	107.86	2
2026-10-15	107.35	108.71	107.35	108.71	108.71	21
2026-10-14	105.92	106.08	105.69	105.69	105.69	131
2026-10-13	105.69	105.69	105.69	105.69	105.69	3
2026-10-12	107.33	107.33	103.82	106.84	106.84	64
2026-10-08	104.91	104.91	104.91	104.91	104.91	5
2026-10-07	104.30	105.01	103.75	103.75	103.75	24
2026-10-05	104.57	106.27	102.07	106.27	106.27	7
2026-10-02	102.70	103.79	102.70	103.79	103.79	3
2026-10-01	103.80	103.80	102.75	102.95	102.95	12
2026-09-30	109.18	109.18	104.38	104.38	104.38	15
2026-09-29	106.00	106.10	106.00	106.10	106.10	2
2026-09-25	109.27	109.49	108.55	108.55	108.55	4
2026-09-24	109.01	110.35	109.01	109.52	109.52	215
2026-09-23	112.00	113.81	111.25	111.37	111.37	97
2026-09-22	112.45	112.66	112.45	112.66	112.66	7
2026-09-21	112.46	112.46	110.42	110.42	110.42	4,455
2026-09-18	111.03	111.86	110.79	111.86	111.86	31
2026-09-16	112.30	112.57	112.30	112.57	112.57	29
2026-09-15	110.22	113.00	110.21	112.78	112.78	322
2026-09-14	106.80	109.79	106.80	109.47	109.47	6
2026-09-11	106.59	107.77	106.28	107.77	107.77	131
2026-09-10	105.89	108.43	104.56	105.54	105.54	5
2026-09-09	107.73	108.00	106.11	106.14	106.14	3,412
2026-09-08	111.72	111.72	109.74	109.76	109.76	18
2026-09-03	112.43	112.43	111.56	111.89	111.89	68
2026-09-02	112.22	113.40	112.22	113.14	113.14	13
2026-09-01	113.73	113.73	110.00	113.01	113.01	3
2026-08-28	112.06	112.46	112.06	112.46	112.46	5
2026-08-27	118.11	118.11	113.93	114.12	114.12	2
2026-08-26	114.00	115.41	114.00	115.40	115.40	4
2026-08-25	115.93	115.93	113.46	113.46	113.46	9
2026-08-24	116.49	116.49	114.50	114.50	114.50	3
2026-08-21	115.00	115.00	112.54	112.93	112.93	65
2026-08-20	112.40	112.88	111.72	112.58	112.58	7
2026-08-19	115.50	117.54	112.92	113.18	113.18	43
2026-08-18	114.41	116.44	114.15	115.50	115.50	7
2026-08-17	121.26	121.26	114.71	115.85	115.85	117
2026-08-14	115.87	117.42	115.87	116.78	116.78	6
2026-08-13	120.61	120.61	116.58	116.58	116.58	21
2026-08-12	121.26	122.23	116.52	118.39	118.39	54
2026-08-11	134.22	135.35	120.71	121.18	121.18	80
2026-08-10	134.50	136.78	130.18	130.39	130.39	21
2026-08-07	138.18	138.18	134.10	134.40	134.40	2,451
2026-08-05	137.94	138.25	134.31	135.07	135.07	13
2026-08-04	136.80	138.36	135.83	137.03	137.03	13
2026-08-03	138.75	138.75	134.50	134.50	134.50	2
2026-07-31	133.66	133.66	133.66	133.66	133.66	448
2026-07-30	131.65	132.48	131.65	132.48	132.48	10
2026-07-29	132.67	132.67	131.94	132.22	132.22	94
2026-07-28	137.51	137.51	136.72	137.12	137.12	92
2026-07-27	136.52	136.52	134.60	134.74	134.74	6
2026-07-24	133.39	134.05	133.39	133.79	133.79	6
2026-07-22	131.04	131.04	131.04	131.04	131.04	2
2026-07-21	130.98	130.98	130.64	130.74	130.74	5
2026-07-20	135.66	135.74	131.63	131.63	131.63	8
2026-07-17	139.61	139.61	134.42	134.42	134.42	128
2026-07-16	133.51	137.95	133.51	137.53	137.53	6
2026-07-15	137.70	137.70	132.66	132.66	132.66	42
2026-07-14	136.09	137.14	134.86	135.20	135.20	11

Page 1 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.