Dark

MIDD
Middleby Corp
stock NASDAQ

At Close

Jul 11, 2025 3:59:54 PM EDT

149.48USD-0.453%(-0.68)1,154,073

149.32Bid 149.45Ask 0.13Spread

Pre-market

Jul 7, 2025 9:01:30 AM EDT

149.32USD-0.558%(-0.84)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

149.50USD+0.013%(+0.02)543

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	149.780	150.0400	148.1100	149.480	-0.453%	1,154,073	0.000%
2025-07-10	149.050	152.5550	148.3100	150.160	+0.961%	789,691	-0.453%
2025-07-09	148.670	149.3800	145.8400	148.730	+0.453%	777,629	+0.504%
2025-07-08	145.730	149.5300	145.7300	148.060	+1.836%	1,162,795	+0.959%
2025-07-07	147.490	148.8450	144.4850	145.390	-2.180%	767,419	+2.813%
2025-07-03	149.350	149.9900	148.2300	148.630	-0.355%	915,340	+0.572%
2025-07-02	147.440	149.6700	145.1800	149.160	+1.235%	738,536	+0.215%
2025-07-01	143.310	149.7900	142.4600	147.340	+2.319%	1,275,713	+1.452%
2025-06-30	145.360	145.3600	142.7250	144.000	-0.649%	1,450,718	+3.806%
2025-06-27	144.970	146.5400	143.8250	144.940	+0.131%	1,103,801	+3.132%
2025-06-26	145.140	145.6700	142.8850	144.750	+0.563%	1,088,476	+3.268%
2025-06-25	143.670	144.2800	142.1500	143.940	+0.531%	521,303	+3.849%
2025-06-24	145.000	145.0600	140.1901	143.180	-0.306%	778,863	+4.400%
2025-06-23	141.690	143.6400	138.9800	143.620	+1.505%	724,602	+4.080%
2025-06-20	142.310	142.7800	141.0000	141.490	-0.205%	874,490	+5.647%
2025-06-18	140.650	143.3000	140.6500	141.780	+0.603%	636,139	+5.431%
2025-06-17	142.490	143.2600	139.8900	140.930	-2.139%	705,669	+6.067%
2025-06-16	142.800	144.7000	142.0200	144.010	+1.997%	836,531	+3.798%
2025-06-13	142.840	143.1400	140.3100	141.190	-1.870%	791,098	+5.872%
2025-06-12	146.000	146.0550	143.3700	143.880	-1.929%	712,849	+3.892%
2025-06-11	149.720	149.7200	146.1400	146.710	-1.424%	504,399	+1.888%
2025-06-10	150.450	150.4500	148.0525	148.830	-0.760%	442,484	+0.437%
2025-06-09	147.640	151.3400	147.0850	149.970	+1.868%	928,257	-0.327%
2025-06-06	148.500	149.3600	147.0700	147.220	+0.054%	589,356	+1.535%
2025-06-05	147.730	148.3550	145.9900	147.140	-0.440%	716,131	+1.590%
2025-06-04	147.840	148.6850	147.2000	147.790	-0.061%	475,336	+1.144%
2025-06-03	144.550	148.0700	144.1700	147.880	+2.304%	603,738	+1.082%
2025-06-02	145.540	146.3300	143.2100	144.550	-1.081%	926,297	+3.411%
2025-05-30	146.680	147.5260	145.3300	146.130	-0.902%	527,110	+2.292%
2025-05-29	149.350	150.5750	146.5100	147.460	-0.291%	532,281	+1.370%
2025-05-28	150.570	150.9500	147.6500	147.890	-1.780%	783,344	+1.075%
2025-05-27	148.490	150.6300	146.6800	150.570	+3.279%	582,816	-0.724%
2025-05-23	144.670	146.8700	144.5000	145.790	-0.917%	543,432	+2.531%
2025-05-22	144.820	148.4800	144.3600	147.140	+1.469%	885,321	+1.590%
2025-05-21	150.120	150.1500	144.7900	145.010	-4.668%	1,031,097	+3.083%
2025-05-20	150.390	152.2200	150.3900	152.110	+0.742%	565,423	-1.729%
2025-05-19	149.900	151.1100	149.5500	150.990	-0.330%	488,800	-1.000%
2025-05-16	149.790	151.6800	148.5700	151.490	+1.142%	624,978	-1.327%
2025-05-15	148.620	149.9400	147.8450	149.780	+0.713%	928,398	-0.200%
2025-05-14	149.910	150.0000	147.3900	148.720	-0.794%	943,017	+0.511%
2025-05-13	147.640	149.9500	146.8800	149.910	+2.049%	1,610,790	-0.287%
2025-05-12	145.220	148.8100	144.6000	146.900	+5.290%	1,900,139	+1.756%
2025-05-09	139.620	141.3100	138.2550	139.520	-0.050%	909,004	+7.139%
2025-05-08	132.515	139.8850	131.0950	139.590	+6.047%	1,696,235	+7.085%
2025-05-07	138.000	139.0500	130.8950	131.630	-2.770%	1,882,826	+13.561%
2025-05-06	134.860	136.4850	134.2500	135.380	-0.624%	828,605	+10.415%
2025-05-05	136.770	138.6200	136.1700	136.230	-1.689%	526,812	+9.726%
2025-05-02	137.420	138.9200	135.8400	138.570	+3.133%	1,057,007	+7.873%
2025-05-01	133.820	135.2800	132.5496	134.360	+0.757%	1,010,816	+11.253%
2025-04-30	131.130	133.6000	128.4200	133.350	+0.429%	599,529	+12.096%
2025-04-29	129.880	133.4000	129.1550	132.780	+1.685%	770,100	+12.577%
2025-04-28	130.820	133.2700	129.8500	130.580	-0.183%	412,996	+14.474%
2025-04-25	131.290	132.3500	129.7800	130.820	-1.208%	481,345	+14.264%
2025-04-24	128.280	132.5850	127.7800	132.420	+3.324%	789,492	+12.883%
2025-04-23	130.000	133.0000	127.3950	128.160	+0.565%	1,113,313	+16.635%
2025-04-22	126.060	129.5300	122.7500	127.440	+2.766%	1,038,593	+17.294%
2025-04-21	127.900	128.7600	121.7000	124.010	-2.285%	955,334	+20.539%
2025-04-17	127.600	129.4800	126.2000	126.910	-0.447%	643,027	+17.784%
2025-04-16	129.370	130.6500	125.5700	127.480	-1.552%	1,135,878	+17.258%
2025-04-15	131.610	133.0550	128.6950	129.490	-1.835%	820,294	+15.437%
2025-04-14	134.000	135.1900	130.6200	131.910	-0.212%	1,169,150	+13.320%
2025-04-11	132.070	133.4700	127.2100	132.190	+0.456%	1,316,512	+13.080%
2025-04-10	139.040	139.4050	128.8700	131.590	-8.332%	2,026,530	+13.595%
2025-04-09	123.650	143.8200	123.6500	143.550	+14.712%	2,582,924	+4.131%
2025-04-08	132.230	135.3700	123.2300	125.140	-3.195%	1,856,133	+19.450%
2025-04-07	131.540	138.5250	126.5000	129.270	-4.570%	1,971,427	+15.634%
2025-04-04	137.270	138.8300	132.4500	135.460	-4.720%	1,346,599	+10.350%
2025-04-03	147.800	150.6550	141.6900	142.170	-8.135%	1,480,331	+5.142%
2025-04-02	151.310	155.0650	150.3850	154.760	+1.329%	383,336	-3.412%
2025-04-01	152.640	153.6100	149.8300	152.730	+0.493%	589,866	-2.128%
2025-03-31	151.000	153.4200	148.4900	151.980	-0.511%	461,352	-1.645%
2025-03-28	157.970	159.5600	152.1800	152.760	-2.781%	442,688	-2.147%
2025-03-27	155.840	158.3600	153.9900	157.130	+0.390%	434,843	-4.869%
2025-03-26	156.860	158.7900	155.9900	156.520	-0.083%	316,462	-4.498%
2025-03-25	159.280	159.2800	154.7700	156.650	-1.192%	341,020	-4.577%
2025-03-24	156.000	158.6600	155.2600	158.540	+2.675%	601,949	-5.715%
2025-03-21	152.540	155.0000	150.7400	154.410	+0.312%	1,925,786	-3.193%
2025-03-20	153.890	156.3500	151.8600	153.930	-0.626%	804,315	-2.891%
2025-03-19	153.120	155.4400	150.9600	154.900	+0.952%	454,248	-3.499%
2025-03-18	153.030	153.6600	151.7450	153.440	-0.052%	424,477	-2.581%
2025-03-17	150.920	154.9700	150.9200	153.520	+1.220%	454,566	-2.632%
2025-03-14	148.990	152.2000	147.8900	151.670	+2.695%	515,270	-1.444%
2025-03-13	151.850	152.9750	147.5000	147.690	-2.919%	730,895	+1.212%
2025-03-12	156.390	157.8600	152.0450	152.130	-1.959%	849,614	-1.742%
2025-03-11	157.160	158.4000	154.0000	155.170	-1.367%	1,038,921	-3.667%
2025-03-10	159.900	161.2600	153.7900	157.320	-2.207%	668,014	-4.983%
2025-03-07	159.500	161.0100	155.5600	160.870	+1.771%	603,647	-7.080%
2025-03-06	159.060	160.6250	157.0400	158.070	-1.268%	738,960	-5.434%
2025-03-05	159.210	161.0489	157.9300	160.100	+0.666%	1,410,233	-6.633%
2025-03-04	159.630	161.8700	157.1400	159.040	-1.572%	779,556	-6.011%
2025-03-03	165.870	167.4300	160.7800	161.580	-2.315%	532,335	-7.489%
2025-02-28	164.380	167.0000	163.0100	165.410	+1.323%	600,563	-9.631%
2025-02-27	165.000	165.9000	163.0100	163.250	-1.276%	567,961	-8.435%
2025-02-26	171.170	175.1950	164.6200	165.360	-2.298%	874,113	-9.603%
2025-02-25	177.740	182.7300	166.2650	169.250	+0.654%	1,951,585	-11.681%
2025-02-24	167.120	169.5600	165.4500	168.150	+0.646%	1,038,195	-11.103%
2025-02-21	169.660	171.2600	165.0500	167.070	-1.677%	549,849	-10.529%
2025-02-20	169.210	170.3100	166.6900	169.920	-0.041%	402,597	-12.029%
2025-02-19	169.380	170.8000	168.2400	169.990	-0.938%	703,028	-12.065%
2025-02-18	169.590	173.2400	167.5400	171.600	+1.943%	986,974	-12.890%
2025-02-14	167.000	170.5000	166.5350	168.330	+0.796%	612,692	-11.198%
2025-02-13	166.950	168.6000	165.0550	167.000	+1.151%	819,084	-10.491%
2025-02-12	163.000	165.7200	160.6800	165.100	+0.353%	773,544	-9.461%
2025-02-11	163.610	165.7300	162.7700	164.520	-0.448%	505,256	-9.142%
2025-02-10	165.870	166.6700	164.0200	165.260	+0.237%	550,649	-9.549%
2025-02-07	167.360	167.6300	164.4500	164.870	-1.340%	407,458	-9.335%
2025-02-06	167.940	167.9400	165.7000	167.110	+0.342%	646,166	-10.550%
2025-02-05	169.550	169.5600	166.4200	166.540	-1.769%	853,361	-10.244%
2025-02-04	168.510	170.3800	167.8150	169.540	-0.177%	530,950	-11.832%
2025-02-03	168.000	171.4700	166.1000	169.840	-0.760%	886,106	-11.988%
2025-01-31	171.130	173.8200	169.4900	171.140	-0.303%	755,503	-12.656%
2025-01-30	170.360	175.4600	170.3300	171.660	+0.929%	1,315,971	-12.921%
2025-01-29	172.700	173.5300	169.1200	170.080	-1.625%	841,761	-12.112%
2025-01-28	172.550	174.3200	171.0700	172.890	+0.664%	903,618	-13.540%
2025-01-27	169.000	177.9000	168.2200	171.750	+1.196%	2,515,103	-12.967%
2025-01-24	153.740	169.9200	153.5100	169.720	+16.526%	3,635,303	-11.926%
2025-01-23	143.420	146.9600	142.8800	145.650	+1.343%	581,907	+2.630%
2025-01-22	143.560	145.0700	143.1800	143.720	-0.049%	646,942	+4.008%
2025-01-21	142.710	145.5000	142.7100	143.790	+1.239%	683,404	+3.957%
2025-01-17	142.740	143.4600	141.0900	142.030	+0.275%	501,104	+5.245%
2025-01-16	140.790	141.8600	140.0000	141.640	+0.518%	390,941	+5.535%
2025-01-15	142.080	143.9300	139.9800	140.910	+1.156%	537,151	+6.082%
2025-01-14	137.350	139.5400	136.3700	139.300	+1.895%	451,959	+7.308%
2025-01-13	133.350	136.8000	133.3500	136.710	+1.643%	632,599	+9.341%
2025-01-10	133.500	134.5700	132.8000	134.500	-0.045%	587,810	+11.138%
2025-01-08	132.860	134.8400	132.2300	134.560	+0.246%	490,070	+11.088%
2025-01-07	134.540	135.0000	133.1100	134.230	-0.245%	492,635	+11.361%
2025-01-06	134.560	136.1450	134.1900	134.560	+0.145%	454,466	+11.088%
2025-01-03	134.200	135.3800	132.9750	134.365	+0.325%	352,281	+11.249%
2025-01-02	136.520	137.1900	133.3600	133.930	-1.122%	1,026,934	+11.611%
2024-12-31	136.430	137.3100	135.0450	135.450	-0.103%	276,401	+10.358%
2024-12-30	135.370	136.2300	133.3800	135.590	-0.725%	293,682	+10.244%
2024-12-27	136.930	137.8100	134.8611	136.580	-0.590%	330,750	+9.445%
2024-12-26	136.230	137.7500	134.6650	137.390	+0.402%	267,241	+8.800%
2024-12-24	135.100	136.8400	134.2200	136.840	+1.401%	135,576	+9.237%
2024-12-23	133.830	135.0750	133.5100	134.950	+0.171%	460,047	+10.767%
2024-12-20	131.940	135.8300	131.3700	134.720	+1.507%	1,470,289	+10.956%
2024-12-19	133.700	135.3999	131.2550	132.720	-0.614%	874,112	+12.628%
2024-12-18	136.840	137.5850	133.5400	133.540	-1.780%	835,552	+11.936%
2024-12-17	136.390	138.2100	135.5200	135.960	-0.745%	445,877	+9.944%
2024-12-16	138.240	139.5300	136.0300	136.980	-1.276%	581,061	+9.125%
2024-12-13	140.810	141.4300	137.3300	138.750	-1.652%	453,447	+7.733%
2024-12-12	142.310	143.1000	139.3500	141.080	-2.529%	587,089	+5.954%
2024-12-11	145.610	146.0851	143.4800	144.740	+0.340%	585,251	+3.275%
2024-12-10	142.870	146.6100	140.7650	144.250	+1.044%	1,038,904	+3.626%
2024-12-09	142.500	145.1100	142.0100	142.760	+0.535%	360,805	+4.707%
2024-12-06	142.820	142.8200	141.2400	142.000	+0.198%	219,645	+5.268%
2024-12-05	143.400	143.6550	140.8350	141.720	-0.916%	296,462	+5.476%
2024-12-04	141.540	143.3300	140.5600	143.030	+0.548%	395,431	+4.510%
2024-12-03	142.160	142.9000	140.5400	142.250	+0.134%	561,586	+5.083%
2024-12-02	143.120	143.2254	141.1400	142.060	-0.928%	361,918	+5.223%
2024-11-29	143.090	143.5700	142.1800	143.390	+1.157%	182,378	+4.247%
2024-11-27	143.540	145.8800	141.5200	141.750	-0.302%	415,333	+5.453%
2024-11-26	146.040	146.0450	141.9000	142.180	-3.259%	539,533	+5.134%
2024-11-25	143.930	147.9200	142.2000	146.970	+3.384%	991,356	+1.708%
2024-11-22	139.120	142.4000	138.6500	142.160	+2.524%	472,778	+5.149%
2024-11-21	136.800	139.5100	135.7400	138.660	+2.159%	637,609	+7.803%
2024-11-20	136.200	136.3050	133.6350	135.730	-0.440%	627,589	+10.130%
2024-11-19	136.050	137.6200	135.6700	136.330	-0.649%	340,736	+9.646%
2024-11-18	135.980	137.6600	135.6000	137.220	+0.897%	402,346	+8.935%
2024-11-15	135.710	136.5700	134.9900	136.000	+0.236%	552,565	+9.912%
2024-11-14	138.480	138.8950	135.3900	135.680	-1.717%	929,619	+10.171%
2024-11-13	138.050	138.7200	136.6800	138.050	+0.517%	655,449	+8.280%
2024-11-12	139.590	140.9600	137.1700	137.340	-1.647%	442,766	+8.839%
2024-11-11	141.250	142.0033	139.3800	139.640	-0.478%	383,174	+7.047%
2024-11-08	140.870	142.1100	140.3100	140.310	-0.658%	395,391	+6.536%
2024-11-07	142.310	142.8300	140.1700	141.240	-1.664%	532,171	+5.834%
2024-11-06	142.790	143.8700	138.5900	143.630	+4.771%	983,954	+4.073%
2024-11-05	132.990	138.0400	131.0697	137.090	+2.199%	782,620	+9.038%
2024-11-04	130.280	134.7200	130.2100	134.140	+3.058%	817,991	+11.436%
2024-11-01	129.870	131.7400	128.7100	130.160	+0.355%	1,366,312	+14.843%
2024-10-31	129.930	131.8800	125.9500	129.700	-7.608%	2,537,442	+15.251%
2024-10-30	137.550	141.1900	137.5500	140.380	+1.725%	623,027	+6.482%
2024-10-29	139.050	139.1500	137.1400	138.000	-1.618%	479,415	+8.319%
2024-10-28	138.720	141.5550	138.3350	140.270	+1.903%	453,909	+6.566%
2024-10-25	138.920	139.5800	137.4200	137.650	-0.311%	384,098	+8.594%
2024-10-24	136.240	138.6000	136.0350	138.080	+1.440%	396,144	+8.256%
2024-10-23	136.600	137.8000	135.3600	136.120	-0.541%	572,183	+9.815%
2024-10-22	137.750	137.7500	135.9800	136.860	-0.567%	352,438	+9.221%
2024-10-21	139.830	139.9900	136.9300	137.640	-1.475%	559,051	+8.602%
2024-10-18	139.610	139.9700	138.8500	139.700	+0.079%	293,211	+7.001%
2024-10-17	138.540	139.7300	137.1600	139.590	+0.845%	327,614	+7.085%
2024-10-16	138.600	140.4200	137.9000	138.420	+0.428%	406,558	+7.990%
2024-10-15	137.410	139.6100	136.2655	137.830	+0.022%	419,593	+8.452%
2024-10-14	132.650	138.1500	131.8700	137.800	+3.399%	493,651	+8.476%
2024-10-11	133.080	135.6300	132.3500	133.270	-0.120%	647,274	+12.163%
2024-10-10	132.190	133.5300	131.1200	133.430	+0.399%	421,448	+12.029%
2024-10-09	132.400	133.8700	129.4100	132.900	+0.682%	648,161	+12.476%
2024-10-08	132.050	132.9600	130.4250	132.000	-0.355%	336,364	+13.242%
2024-10-07	134.160	134.7900	132.3100	132.470	-1.495%	424,972	+12.841%
2024-10-04	135.820	136.2950	133.9500	134.480	+0.493%	413,312	+11.154%
2024-10-03	134.130	135.1700	132.4060	133.820	-0.446%	470,389	+11.702%
2024-10-02	137.200	138.2100	133.9300	134.420	-2.756%	560,695	+11.204%
2024-10-01	139.130	140.3700	136.1800	138.230	-0.647%	553,265	+8.139%
2024-09-30	140.960	143.3300	138.3000	139.130	-1.821%	478,995	+7.439%
2024-09-27	142.880	144.6200	140.3600	141.710	+0.319%	405,687	+5.483%
2024-09-26	141.200	142.7600	140.0000	141.260	+0.663%	628,029	+5.819%
2024-09-25	145.000	145.0000	140.1900	140.330	-3.100%	569,650	+6.520%
2024-09-24	143.130	145.0000	142.2400	144.820	+1.807%	444,995	+3.218%
2024-09-23	141.480	142.4500	140.0800	142.250	+0.665%	280,784	+5.083%
2024-09-20	143.080	143.0800	140.7700	141.310	-1.970%	681,436	+5.782%
2024-09-19	142.690	144.9300	141.0000	144.150	+3.208%	919,009	+3.698%
2024-09-18	139.490	142.3000	138.7650	139.670	+0.345%	377,767	+7.024%
2024-09-17	136.580	140.5100	136.1400	139.190	+2.527%	857,476	+7.393%
2024-09-16	132.800	136.1200	130.7000	135.760	+2.229%	610,724	+10.106%
2024-09-13	129.110	132.9200	128.2000	132.800	+3.718%	737,017	+12.560%
2024-09-12	130.130	130.7000	126.4500	128.040	-1.059%	633,640	+16.745%
2024-09-11	129.340	132.3500	125.5800	129.410	-0.201%	1,331,461	+15.509%
2024-09-10	131.540	132.9800	129.2600	129.670	-1.624%	416,848	+15.277%
2024-09-09	133.160	134.2199	131.2700	131.810	-0.671%	582,977	+13.406%
2024-09-06	133.650	135.2400	131.8700	132.700	-0.495%	389,904	+12.645%
2024-09-05	137.020	137.0200	133.0300	133.360	-2.657%	502,431	+12.088%
2024-09-04	137.430	138.1650	135.8950	137.000	-0.595%	439,426	+9.109%
2024-09-03	140.420	140.4200	136.5100	137.820	-1.991%	1,452,172	+8.460%
2024-08-30	140.520	141.4500	139.2200	140.620	+0.214%	352,079	+6.301%
2024-08-29	140.210	141.9350	139.0800	140.320	+0.747%	313,478	+6.528%
2024-08-28	140.350	141.1600	139.0100	139.280	-0.974%	405,024	+7.323%
2024-08-27	140.490	141.6825	139.9500	140.650	-0.291%	322,131	+6.278%
2024-08-26	142.550	143.3500	140.9200	141.060	-0.697%	240,769	+5.969%
2024-08-23	139.920	142.4400	139.6000	142.050	+1.791%	424,885	+5.231%
2024-08-22	139.330	140.1550	138.1400	139.550	-0.150%	359,585	+7.116%
2024-08-21	139.510	140.2750	138.9300	139.760	+0.902%	344,693	+6.955%
2024-08-20	140.120	140.8850	138.3600	138.510	-0.951%	445,452	+7.920%
2024-08-19	139.830	141.4300	139.3000	139.840	+0.287%	342,610	+6.894%
2024-08-16	139.030	140.2000	138.9550	139.440	+0.244%	448,384	+7.200%
2024-08-15	139.170	140.9100	138.3900	139.100	+1.407%	446,804	+7.462%
2024-08-14	137.130	138.4500	136.6100	137.170	+0.447%	590,466	+8.974%
2024-08-13	135.500	137.3090	135.0700	136.560	+1.600%	820,085	+9.461%
2024-08-12	135.780	135.7800	133.8600	134.410	-1.038%	482,622	+11.212%
2024-08-09	137.230	138.8150	135.3300	135.820	-1.394%	436,014	+10.057%
2024-08-08	138.090	138.9400	136.4200	137.740	+0.694%	547,925	+8.523%
2024-08-07	139.190	140.8400	136.2100	136.790	-0.949%	574,851	+9.277%
2024-08-06	137.900	139.8600	135.7100	138.100	-0.202%	668,738	+8.240%
2024-08-05	136.570	140.0400	134.3600	138.380	-1.663%	1,217,824	+8.021%
2024-08-02	140.480	141.0600	137.6000	140.720	-2.521%	867,777	+6.225%
2024-08-01	139.550	149.9600	136.4650	144.360	+6.476%	2,005,421	+3.547%
2024-07-31	135.610	138.4900	133.5250	135.580	+0.237%	834,875	+10.252%
2024-07-30	132.780	136.3600	131.2200	135.260	+2.129%	651,037	+10.513%
2024-07-29	132.590	133.6400	130.6400	132.440	+0.554%	862,527	+12.866%
2024-07-26	133.000	134.2300	131.3700	131.710	+0.076%	972,110	+13.492%
2024-07-25	125.750	132.4800	124.8500	131.610	+5.457%	1,174,743	+13.578%
2024-07-24	127.570	128.3800	124.6950	124.800	-2.985%	781,706	+19.776%
2024-07-23	128.780	130.3000	128.2530	128.640	-1.077%	436,587	+16.200%
2024-07-22	127.750	130.3600	125.4200	130.040	+2.450%	706,078	+14.949%
2024-07-19	128.290	128.4600	125.3900	126.930	-1.014%	439,263	+17.766%
2024-07-18	132.040	135.6600	128.2100	128.230	-3.376%	703,734	+16.572%
2024-07-17	134.180	135.4050	132.1500	132.710	-2.008%	757,973	+12.637%
2024-07-16	127.600	135.8500	127.1000	135.430	+6.604%	732,946	+10.374%
2024-07-15	125.270	127.9400	125.0150	127.040	+1.227%	508,609	+17.664%
2024-07-12	125.740	126.7725	124.5000	125.500	+0.296%	283,355	+19.108%
2024-07-11	124.480	125.9700	124.1550	125.130	+2.197%	430,486	+19.460%
2024-07-10	120.420	122.6650	119.6600	122.440	+2.016%	378,416	+22.084%
2024-07-09	119.360	120.3300	118.8300	120.020	+0.142%	266,771	+24.546%
2024-07-08	120.040	120.3600	119.0800	119.850	+0.604%	379,282	+24.723%
2024-07-05	120.960	121.0700	119.0400	119.130	-1.748%	746,895	+25.476%
2024-07-03	121.730	122.1500	120.7500	121.250	+0.289%	496,332	+23.282%
2024-07-02	119.300	121.0300	118.4100	120.900	+1.256%	405,549	+23.639%
2024-07-01	123.230	124.0800	119.3400	119.400	-2.618%	499,416	+25.193%
2024-06-28	125.560	126.2000	121.4300	122.610	-1.637%	804,615	+21.915%
2024-06-27	123.380	124.7800	122.0000	124.650	+1.449%	422,386	+19.920%
2024-06-26	123.170	124.4300	122.3600	122.870	-0.486%	409,354	+21.657%
2024-06-25	126.980	127.2200	122.8400	123.470	-3.539%	596,910	+21.066%
2024-06-24	126.150	129.8200	125.1500	128.000	+1.668%	543,422	+16.781%
2024-06-21	126.340	126.3400	123.8000	125.900	-0.008%	2,329,125	+18.729%
2024-06-20	126.000	126.7600	125.3200	125.910	-0.340%	299,571	+18.720%
2024-06-18	125.050	126.6400	125.0500	126.340	+0.999%	441,352	+18.316%
2024-06-17	123.420	125.1200	123.4200	125.090	+1.058%	264,101	+19.498%
2024-06-14	125.000	126.4900	122.7400	123.780	-2.135%	644,257	+20.763%
2024-06-13	127.840	128.1550	124.2300	126.480	-1.503%	900,543	+18.185%
2024-06-12	127.180	129.6000	127.1800	128.410	+3.373%	575,186	+16.408%
2024-06-11	125.740	125.9200	124.0000	124.220	-1.771%	322,456	+20.335%
2024-06-10	124.870	127.0100	124.8400	126.460	+0.453%	232,413	+18.203%
2024-06-07	125.000	126.6300	124.5100	125.890	-0.008%	334,022	+18.739%
2024-06-06	128.540	129.5900	125.7600	125.900	-2.312%	451,495	+18.729%
2024-06-05	127.380	128.9700	126.2000	128.880	+1.472%	333,960	+15.984%
2024-06-04	127.000	128.8500	126.3600	127.010	-0.189%	523,509	+17.692%
2024-06-03	129.070	129.5500	126.7500	127.250	-1.288%	666,476	+17.470%
2024-05-31	124.740	129.0100	124.2500	128.910	+3.884%	613,474	+15.957%
2024-05-30	123.670	124.7200	122.8000	124.090	+0.976%	805,528	+20.461%
2024-05-29	121.590	123.5200	121.2100	122.890	-0.162%	527,576	+21.637%
2024-05-28	125.180	125.4600	122.6400	123.090	-1.315%	437,048	+21.440%
2024-05-24	127.480	127.7300	124.6200	124.730	-1.601%	365,050	+19.843%
2024-05-23	129.560	129.5600	126.4100	126.760	-1.775%	792,795	+17.924%
2024-05-22	129.570	131.4900	128.6400	129.050	-2.941%	615,613	+15.831%
2024-05-21	133.480	134.1500	131.8700	132.960	-0.390%	429,165	+12.425%
2024-05-20	132.900	134.6800	132.7300	133.480	+0.301%	398,315	+11.987%
2024-05-17	132.230	133.7400	131.7400	133.080	+0.332%	388,210	+12.323%
2024-05-16	136.050	136.0500	132.4400	132.640	-2.320%	809,431	+12.696%
2024-05-15	138.110	138.5200	135.0600	135.790	-0.890%	1,569,884	+10.082%
2024-05-14	138.770	138.7700	136.3400	137.010	-0.153%	815,384	+9.102%
2024-05-13	139.340	139.3400	136.7100	137.220	-0.630%	466,878	+8.935%
2024-05-10	136.420	138.6600	135.9800	138.090	+1.328%	579,012	+8.248%
2024-05-09	138.140	138.3400	134.9900	136.280	-1.660%	551,403	+9.686%
2024-05-08	136.700	139.9700	132.3400	138.580	-2.291%	774,493	+7.865%
2024-05-07	140.320	143.1600	140.0100	141.830	+1.314%	657,445	+5.394%
2024-05-06	140.940	141.9000	139.5100	139.990	-0.064%	294,669	+6.779%
2024-05-03	140.860	142.6500	138.6700	140.080	+0.871%	544,653	+6.710%
2024-05-02	139.200	139.8700	136.7900	138.870	+0.989%	303,401	+7.640%
2024-05-01	138.590	140.4450	137.4350	137.510	-1.051%	430,285	+8.705%
2024-04-30	141.120	141.1200	138.6600	138.970	-2.237%	417,635	+7.563%
2024-04-29	142.090	142.6550	140.7000	142.150	+0.637%	352,443	+5.157%
2024-04-26	141.420	142.8800	140.8200	141.250	-0.198%	166,484	+5.827%
2024-04-25	142.700	143.3050	140.3200	141.530	-2.184%	357,438	+5.617%
2024-04-24	144.620	145.7550	143.5050	144.690	-0.461%	220,723	+3.311%
2024-04-23	142.450	146.4550	142.3500	145.360	+2.417%	257,062	+2.834%
2024-04-22	143.410	144.1600	141.8610	141.930	-0.470%	275,798	+5.320%
2024-04-19	141.460	143.2850	140.9300	142.600	+1.128%	279,453	+4.825%
2024-04-18	142.550	143.2000	140.5400	141.010	-0.184%	205,386	+6.007%
2024-04-17	144.090	144.0900	140.8200	141.270	-1.154%	211,212	+5.812%
2024-04-16	142.500	143.5500	141.0000	142.920	-0.279%	230,228	+4.590%
2024-04-15	146.830	147.6400	142.8100	143.320	-1.444%	278,616	+4.298%
2024-04-12	146.060	146.7500	144.9100	145.420	-1.517%	275,477	+2.792%
2024-04-11	148.490	149.2500	147.2100	147.660	+0.183%	301,021	+1.233%
2024-04-10	149.380	150.0100	147.0100	147.390	-3.755%	275,247	+1.418%
2024-04-09	152.450	153.2600	150.3400	153.140	+0.989%	221,880	-2.390%
2024-04-08	151.540	152.2600	150.5000	151.640	+0.604%	170,055	-1.424%
2024-04-05	150.850	152.3150	150.5600	150.730	-0.027%	253,322	-0.829%
2024-04-04	156.590	157.4300	150.5600	150.770	-2.710%	456,546	-0.856%
2024-04-03	154.190	156.4450	153.1900	154.970	-0.077%	344,427	-3.543%
2024-04-02	157.020	157.0200	154.1000	155.090	-2.170%	432,799	-3.617%
2024-04-01	160.750	160.7500	155.9400	158.530	-1.406%	309,767	-5.709%
2024-03-28	159.640	161.0150	158.6500	160.790	+0.790%	315,576	-7.034%
2024-03-27	156.940	159.7000	156.9400	159.530	+2.427%	275,381	-6.300%
2024-03-26	155.080	155.9800	154.3600	155.750	+0.685%	175,647	-4.026%
2024-03-25	154.620	155.5900	154.3900	154.690	+0.194%	262,884	-3.368%
2024-03-22	156.300	156.5000	153.7800	154.390	-1.474%	342,032	-3.180%
2024-03-21	152.010	156.7700	151.4700	156.700	+3.221%	566,125	-4.608%
2024-03-20	150.960	152.7600	150.4000	151.810	+0.284%	235,216	-1.535%
2024-03-19	150.870	152.3400	150.2121	151.380	+0.252%	368,593	-1.255%
2024-03-18	153.400	154.4600	150.5200	151.000	-1.558%	328,229	-1.007%
2024-03-15	153.230	155.2700	153.2100	153.390	-0.072%	662,040	-2.549%
2024-03-14	155.660	156.2400	152.5550	153.500	-1.703%	336,739	-2.619%
2024-03-13	155.330	158.0400	155.3300	156.160	+0.347%	239,488	-4.278%
2024-03-12	154.010	155.8500	153.1627	155.620	+0.836%	190,498	-3.946%
2024-03-11	153.600	154.8500	152.9900	154.330	+0.299%	200,564	-3.143%
2024-03-08	155.780	156.3850	153.6700	153.870	-0.491%	543,098	-2.853%
2024-03-07	154.120	155.5900	153.8200	154.630	+0.730%	352,149	-3.331%
2024-03-06	152.850	154.8300	152.3600	153.510	+1.750%	495,783	-2.625%
2024-03-05	153.480	153.4800	149.8650	150.870	-2.032%	342,137	-0.921%
2024-03-04	154.930	155.2000	152.9500	154.000	-0.097%	360,967	-2.935%
2024-03-01	152.260	154.5500	151.4400	154.150	+1.308%	544,092	-3.030%
2024-02-29	152.780	153.6700	151.2750	152.160	+0.482%	373,026	-1.761%
2024-02-28	152.540	153.4900	150.8300	151.430	-1.336%	459,604	-1.288%
2024-02-27	154.920	155.3800	152.0800	153.480	-0.898%	580,674	-2.606%
2024-02-26	152.780	155.0800	151.8300	154.870	+0.998%	523,111	-3.480%
2024-02-23	151.620	153.4600	150.2400	153.340	+1.664%	503,320	-2.517%
2024-02-22	151.860	151.9500	149.4050	150.830	+0.126%	399,698	-0.895%
2024-02-21	149.380	151.1000	148.9000	150.640	+1.571%	936,410	-0.770%
2024-02-20	144.750	148.4450	139.9900	148.310	+2.608%	689,923	+0.789%
2024-02-16	143.910	146.3400	142.8900	144.540	-0.090%	433,091	+3.418%
2024-02-15	144.790	146.3750	144.0600	144.670	+0.375%	324,012	+3.325%
2024-02-14	144.550	145.0600	142.8400	144.130	+1.172%	366,991	+3.712%
2024-02-13	143.790	144.5500	141.3550	142.460	-4.029%	330,028	+4.928%
2024-02-12	146.470	148.9500	145.5000	148.440	+1.860%	481,101	+0.701%
2024-02-09	146.200	146.3200	144.5500	145.730	+0.261%	298,469	+2.573%
2024-02-08	143.260	145.4200	142.5100	145.350	+1.686%	220,603	+2.841%
2024-02-07	143.150	143.7250	140.4700	142.940	+1.161%	359,173	+4.575%
2024-02-06	139.440	141.7900	139.4400	141.300	+1.051%	183,923	+5.789%
2024-02-05	141.250	141.3200	138.6550	139.830	-2.299%	233,562	+6.901%
2024-02-02	143.780	143.9650	140.7800	143.120	-1.649%	492,106	+4.444%
2024-02-01	142.060	146.1450	140.9000	145.520	+3.154%	662,555	+2.721%
2024-01-31	145.220	145.6700	141.0700	141.070	-2.764%	295,177	+5.962%
2024-01-30	143.600	145.3206	143.3500	145.080	+0.173%	216,572	+3.033%
2024-01-29	141.200	144.8800	140.6400	144.830	+2.476%	274,580	+3.211%
2024-01-26	142.100	142.9800	140.4300	141.330	+0.163%	172,544	+5.767%
2024-01-25	141.460	142.2100	139.4550	141.100	+1.161%	254,617	+5.939%
2024-01-24	143.410	144.4299	139.4300	139.480	-1.892%	164,668	+7.169%
2024-01-23	145.440	145.8500	142.0250	142.170	-1.072%	223,265	+5.142%
2024-01-22	142.200	144.0700	141.6400	143.710	+1.461%	258,224	+4.015%
2024-01-19	138.350	141.7500	136.9900	141.640	+2.615%	372,521	+5.535%

document.getElementById("pQnjvn").onerror = function(){this.style.display='none';}; .dark-mode .P6Hvqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6Hvqk{ color: #333333; background-color: white; border: 2px solid #333333; }MIDDMiddleby Corpstock NASDAQ

MIDD
Middleby Corp
stock NASDAQ