Dark

MIDD
Middleby Corp
stock NASDAQ

At Close

Jul 17, 2026 3:59:58 PM EDT

133.15USD-3.727%(-5.16)598,527

123.24Bid 142.91Ask 19.67Spread

Pre-market

Jul 16, 2026 8:50:30 AM EDT

133.01USD-3.832%(-5.30)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

133.22USD+0.049%(+0.07)72,376

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	136.5400	138.1800	132.4100	133.1500	-3.731%	598,527	0.000%
2026-07-16	133.6300	138.7456	133.2700	138.3100	+3.263%	475,828	-3.731%
2026-07-15	134.5200	136.5700	132.1000	133.9400	-0.483%	650,280	-0.590%
2026-07-14	136.6000	138.0400	133.1650	134.5900	-0.245%	1,066,204	-1.070%
2026-07-13	134.0300	136.2100	133.6745	134.9200	-0.553%	338,083	-1.312%
2026-07-10	133.5500	138.2750	132.6950	135.6700	+1.786%	730,640	-1.857%
2026-07-09	132.5400	133.6600	129.8350	133.2900	+0.809%	900,946	-0.105%
2026-07-08	136.3100	136.9300	130.3200	132.2200	-5.055%	874,752	+0.703%
2026-07-07	146.0700	148.5450	137.6800	139.2600	-22.288%	842,853	-4.387%
2026-07-06	174.7500	180.1300	174.4050	179.2000	+2.330%	660,547	-25.698%
2026-07-02	173.1400	176.2600	172.7600	175.1200	+1.962%	782,287	-23.966%
2026-07-01	171.8300	174.2050	170.9200	171.7500	-0.151%	440,380	-22.475%
2026-06-30	175.4300	175.4300	170.6500	172.0100	-0.584%	699,290	-22.592%
2026-06-29	171.2100	173.1400	170.0100	173.0200	-0.196%	713,087	-23.044%
2026-06-26	171.2700	173.5900	169.6600	173.3600	+0.926%	923,803	-23.195%
2026-06-25	170.1800	176.4423	169.5700	171.7700	+1.693%	1,145,173	-22.484%
2026-06-24	163.7700	169.8300	163.0300	168.9100	+3.139%	800,295	-21.171%
2026-06-23	164.8100	166.7400	162.3700	163.7700	-1.728%	811,256	-18.697%
2026-06-22	170.4900	172.4300	166.2110	166.6500	-3.257%	642,226	-20.102%
2026-06-18	166.8900	173.4200	166.8900	172.2600	+4.546%	2,418,676	-22.704%
2026-06-17	167.7400	170.7300	163.2200	164.7700	-0.151%	796,746	-19.190%
2026-06-16	163.9300	166.5600	162.8200	165.0200	+0.917%	810,997	-19.313%
2026-06-15	163.6200	164.4900	161.0100	163.5200	+3.167%	501,835	-18.573%
2026-06-12	158.5400	158.9400	156.6100	158.5000	+0.355%	514,228	-15.994%
2026-06-11	155.3600	158.9400	153.7500	157.9400	+2.725%	508,813	-15.696%
2026-06-10	161.0400	163.2800	153.6200	153.7500	-4.740%	466,180	-13.398%
2026-06-09	158.2500	162.3050	157.0900	161.4000	+2.450%	530,199	-17.503%
2026-06-08	155.0600	160.2000	153.8525	157.5400	+1.685%	474,605	-15.482%
2026-06-05	154.9000	156.5900	151.8000	154.9300	-0.514%	406,381	-14.058%
2026-06-04	157.2800	158.2300	154.3300	155.7300	-0.314%	521,086	-14.499%
2026-06-03	154.6600	157.1900	152.7700	156.2200	+0.225%	632,682	-14.768%
2026-06-02	156.4600	158.3900	153.6200	155.8700	-0.377%	602,156	-14.576%
2026-06-01	153.7800	156.5200	150.3300	156.4600	+0.935%	575,153	-14.898%
2026-05-29	153.4500	156.3500	151.8200	155.0100	+0.584%	728,322	-14.102%
2026-05-28	152.9800	154.5650	150.0050	154.1100	-0.214%	483,601	-13.601%
2026-05-27	152.0500	154.7100	151.7600	154.4400	+2.455%	672,511	-13.785%
2026-05-26	148.2800	151.5600	147.5250	150.7400	+1.789%	528,340	-11.669%
2026-05-22	145.2000	148.3300	144.3800	148.0900	+1.990%	341,165	-10.088%
2026-05-21	142.8600	146.7200	139.7800	145.2000	+1.255%	415,974	-8.299%
2026-05-20	141.9200	144.5800	139.2032	143.4000	+1.328%	514,207	-7.148%
2026-05-19	144.0900	144.0900	139.3500	141.5200	-2.001%	570,902	-5.914%
2026-05-18	144.5500	146.9200	143.3000	144.4100	+0.578%	468,307	-7.797%
2026-05-15	146.1900	146.6300	142.9800	143.5800	-2.353%	595,903	-7.264%
2026-05-14	148.5100	148.5100	146.5000	147.0400	-0.278%	540,798	-9.446%
2026-05-13	150.0400	150.3600	147.0500	147.4500	-2.351%	729,772	-9.698%
2026-05-12	156.2500	156.4900	148.0000	151.0000	-3.360%	889,706	-11.821%
2026-05-11	164.6700	165.4650	155.8900	156.2500	-5.113%	720,126	-14.784%
2026-05-08	161.2000	166.8861	158.5650	164.6700	+4.070%	1,107,763	-19.141%
2026-05-07	159.5750	163.8700	152.5250	158.2300	+11.039%	1,401,535	-15.850%
2026-05-06	141.6600	144.7500	140.5900	142.5000	+2.180%	946,438	-6.561%
2026-05-05	137.9900	141.9100	137.9900	139.4600	+1.647%	730,823	-4.525%
2026-05-04	138.0900	140.3800	136.3950	137.2000	-1.203%	627,113	-2.952%
2026-05-01	140.9500	141.1900	138.1300	138.8700	-1.062%	603,273	-4.119%
2026-04-30	139.6600	141.6100	137.2950	140.3600	+1.095%	574,785	-5.137%
2026-04-29	141.3000	141.5250	137.6100	138.8400	-2.129%	491,458	-4.098%
2026-04-28	142.7500	142.8500	140.1800	141.8600	-0.617%	467,548	-6.140%
2026-04-27	142.1300	145.1400	141.4500	142.7400	+0.571%	515,984	-6.719%
2026-04-24	145.3800	147.9900	141.0300	141.9300	-2.373%	671,084	-6.186%
2026-04-23	145.1600	147.2100	143.3500	145.3800	+0.491%	588,616	-8.412%
2026-04-22	145.1200	146.4500	142.1000	144.6700	+1.487%	741,665	-7.963%
2026-04-21	145.0100	147.3499	142.3300	142.5500	-1.567%	312,142	-6.594%
2026-04-20	143.9700	145.5500	143.2300	144.8200	+0.500%	492,961	-8.058%
2026-04-17	141.1800	147.8000	140.4800	144.1000	+3.335%	652,958	-7.599%
2026-04-16	139.3800	140.8600	136.3000	139.4500	+0.050%	704,322	-4.518%
2026-04-15	142.4800	142.9300	137.6900	139.3800	-2.470%	865,951	-4.470%
2026-04-14	142.0800	143.6900	141.0400	142.9100	+0.260%	492,066	-6.829%
2026-04-13	141.3700	142.6000	139.7700	142.5400	-0.343%	472,929	-6.588%
2026-04-10	145.1600	147.4650	142.4100	143.0300	-1.623%	411,619	-6.908%
2026-04-09	142.7900	146.3100	141.3950	145.3900	+1.254%	362,135	-8.419%
2026-04-08	138.8000	144.5800	138.8000	143.5900	+6.174%	688,682	-7.271%
2026-04-07	134.7100	136.5300	131.1501	135.2400	+0.178%	778,787	-1.545%
2026-04-06	131.0600	135.4500	130.4650	135.0000	+2.203%	417,911	-1.370%
2026-04-02	129.6800	134.1100	128.4800	132.0900	-0.542%	405,389	+0.802%
2026-04-01	132.5800	135.1800	132.2500	132.8100	+0.173%	598,874	+0.256%
2026-03-31	129.3100	133.8100	127.7800	132.5800	+4.238%	533,070	+0.430%
2026-03-30	129.7800	129.7800	126.3500	127.1900	-1.119%	423,764	+4.686%
2026-03-27	133.1300	133.1300	128.0000	128.6300	-3.921%	503,846	+3.514%
2026-03-26	135.6100	137.2600	133.4550	133.8800	-2.270%	303,510	-0.545%
2026-03-25	136.2900	139.6400	134.4100	136.9900	+0.654%	450,556	-2.803%
2026-03-24	135.2800	138.6500	134.4650	136.1000	-1.133%	393,670	-2.168%
2026-03-23	140.5200	141.6700	137.0100	137.6600	+1.362%	520,608	-3.276%
2026-03-20	139.9900	140.0900	134.5000	135.8100	-3.048%	620,652	-1.959%
2026-03-19	139.9000	141.5600	136.3200	140.0800	+0.574%	652,063	-4.947%
2026-03-18	142.2200	143.3100	139.0000	139.2800	-2.799%	479,313	-4.401%
2026-03-17	143.1800	145.7300	141.1400	143.2900	+0.965%	481,290	-7.077%
2026-03-16	145.3200	145.9500	141.7950	141.9200	-0.811%	629,917	-6.180%
2026-03-13	145.5500	147.5250	141.1800	143.0800	-1.317%	452,159	-6.940%
2026-03-12	148.3600	149.4850	144.5200	144.9900	-3.629%	445,875	-8.166%
2026-03-11	150.3900	151.1475	147.0400	150.4500	-0.007%	488,889	-11.499%
2026-03-10	151.7000	153.5900	149.6800	150.4600	+0.387%	526,392	-11.505%
2026-03-09	148.4000	150.3500	143.5000	149.8800	-0.597%	691,025	-11.162%
2026-03-06	153.6500	154.3550	149.4700	150.7800	-3.488%	491,536	-11.693%
2026-03-05	161.0000	161.0500	154.2700	156.2300	-2.703%	615,474	-14.773%
2026-03-04	162.3850	162.3850	159.2300	160.5700	-0.962%	525,652	-17.077%
2026-03-03	159.8200	162.4700	155.5300	162.1300	-1.733%	516,247	-17.875%
2026-03-02	164.9500	168.4100	163.5750	164.9900	-2.292%	791,710	-19.298%
2026-02-27	167.7300	169.4400	161.0450	168.8600	+1.114%	829,052	-21.148%
2026-02-26	152.6700	168.8450	152.6700	167.0000	+5.844%	1,159,758	-20.269%
2026-02-25	160.7500	161.4200	155.3600	157.7800	-2.006%	578,156	-15.610%
2026-02-24	159.8000	162.1900	158.7100	161.0100	+1.808%	622,998	-17.303%
2026-02-23	160.7700	162.1100	156.2500	158.1500	-1.636%	679,347	-15.808%
2026-02-20	160.4300	165.3650	160.1100	160.7800	-1.034%	560,505	-17.185%
2026-02-19	164.0400	165.2425	161.4950	162.4600	-1.174%	442,091	-18.041%
2026-02-18	162.1400	165.4800	161.0200	164.3900	+0.507%	434,177	-19.004%
2026-02-17	163.6100	167.1000	162.8250	163.5600	-0.226%	615,138	-18.593%
2026-02-13	164.0400	166.4200	162.9700	163.9300	-0.067%	614,983	-18.776%
2026-02-12	164.2500	168.6200	162.2500	164.0400	+0.092%	590,096	-18.831%
2026-02-11	163.3500	164.2041	161.0700	163.8900	+1.061%	379,232	-18.756%
2026-02-10	161.0500	164.6914	161.0500	162.1700	+0.702%	477,546	-17.895%
2026-02-09	161.1100	162.0000	159.3400	161.0400	-0.043%	422,742	-17.319%
2026-02-06	158.2400	161.6150	155.9000	161.1100	+2.801%	636,935	-17.355%
2026-02-05	157.0000	158.1200	155.6400	156.7200	-0.892%	575,560	-15.040%
2026-02-04	155.0900	159.0550	155.0900	158.1300	+2.902%	716,296	-15.797%
2026-02-03	149.8600	155.9000	149.8100	153.6700	+2.542%	550,875	-13.353%
2026-02-02	147.1700	150.4600	145.2200	149.8600	+1.828%	438,498	-11.150%
2026-01-30	148.9500	149.9900	145.9050	147.1700	-1.880%	561,952	-9.526%
2026-01-29	150.0500	150.7500	146.3000	149.9900	+0.529%	498,873	-11.227%
2026-01-28	148.2300	150.8700	146.4100	149.2000	+1.063%	708,682	-10.757%
2026-01-27	147.0700	148.7800	147.0200	147.6300	+0.149%	535,416	-9.808%
2026-01-26	146.3700	148.8900	145.4000	147.4100	+0.711%	866,256	-9.674%
2026-01-23	149.8000	149.9400	144.3600	146.3700	-2.238%	993,910	-9.032%
2026-01-22	150.5600	153.4800	149.5650	149.7200	-0.379%	711,361	-11.067%
2026-01-21	147.5700	150.9800	146.5450	150.2900	+3.449%	1,062,481	-11.405%
2026-01-20	145.4800	148.2399	145.0723	145.2800	-2.188%	810,807	-8.349%
2026-01-16	148.8500	150.6750	148.0650	148.5300	-0.215%	839,718	-10.355%
2026-01-15	153.9600	155.5300	148.3150	148.8500	-3.407%	1,383,425	-10.548%
2026-01-14	154.8000	157.5950	153.9300	154.1000	-0.581%	687,369	-13.595%
2026-01-13	155.3400	157.6775	153.9300	155.0000	-0.398%	687,115	-14.097%
2026-01-12	157.3400	157.7150	155.1800	155.6200	-1.313%	596,198	-14.439%
2026-01-09	157.2000	160.5700	156.2400	157.6900	-0.536%	881,603	-15.562%
2026-01-08	153.3600	158.7700	152.5100	158.5400	+3.089%	483,196	-16.015%
2026-01-07	156.4000	157.5000	152.9950	153.7900	-1.700%	476,294	-13.421%
2026-01-06	149.7400	156.9500	149.7400	156.4500	+3.850%	614,962	-14.893%
2026-01-05	150.4100	153.6800	149.7950	150.6500	-0.080%	640,421	-11.616%
2026-01-02	148.9900	151.6500	148.0000	150.7700	+1.413%	610,940	-11.687%
2025-12-31	150.2600	150.4000	148.1100	148.6700	-1.491%	394,084	-10.439%
2025-12-30	150.9100	152.5800	149.0800	150.9200	-0.547%	562,199	-11.774%
2025-12-29	150.3700	152.3000	150.0800	151.7500	+0.424%	715,416	-12.257%
2025-12-26	150.9000	151.4550	149.5850	151.1100	+0.359%	323,740	-11.885%
2025-12-24	150.7900	151.5000	149.5500	150.5700	-0.272%	325,744	-11.569%
2025-12-23	149.5800	151.9300	148.6200	150.9800	+0.319%	667,222	-11.810%
2025-12-22	147.6700	151.1350	147.6700	150.5000	+1.937%	744,257	-11.528%
2025-12-19	147.7400	148.4600	146.2100	147.6400	-0.405%	1,138,856	-9.814%
2025-12-18	146.1200	148.7950	145.3500	148.2400	+2.766%	847,001	-10.179%
2025-12-17	146.1800	150.4419	143.8800	144.2500	-2.031%	1,173,133	-7.695%
2025-12-16	149.9300	149.9600	145.5350	147.2400	-0.027%	887,662	-9.569%
2025-12-15	148.2200	148.4600	145.6400	147.2800	-0.325%	938,126	-9.594%
2025-12-12	146.3800	147.9100	144.7900	147.7600	+1.129%	1,068,489	-9.888%
2025-12-11	141.2700	146.7050	140.5000	146.1100	+3.654%	1,242,581	-8.870%
2025-12-10	132.5900	141.9000	132.0000	140.9600	+9.271%	1,189,113	-5.541%
2025-12-09	126.8500	130.9975	126.8500	129.0000	+0.632%	1,219,506	+3.217%
2025-12-08	125.9500	128.3200	124.4500	128.1900	+1.521%	1,044,935	+3.869%
2025-12-05	126.4900	128.0550	124.7475	126.2700	+0.326%	687,245	+5.449%
2025-12-04	120.8400	126.3600	120.8400	125.8600	+4.971%	1,078,862	+5.792%
2025-12-03	117.7100	120.7700	117.6550	119.9000	+2.251%	363,759	+11.051%
2025-12-02	118.1800	118.6100	116.5300	117.2600	-0.770%	657,841	+13.551%
2025-12-01	117.1900	120.7850	116.5725	118.1700	-0.025%	1,497,544	+12.677%
2025-11-28	118.2000	118.9011	117.4700	118.2000	+0.442%	295,957	+12.648%
2025-11-26	117.0000	119.0500	116.0904	117.6800	+0.204%	580,662	+13.146%
2025-11-25	116.4200	118.2600	115.5600	117.4400	+1.513%	912,500	+13.377%
2025-11-24	117.0400	117.5300	115.4150	115.6900	-1.616%	677,669	+15.092%
2025-11-21	112.3900	117.9200	111.8100	117.5900	+4.441%	816,772	+13.232%
2025-11-20	112.1400	113.5000	110.8200	112.5900	+0.815%	669,026	+18.261%
2025-11-19	113.6900	113.9600	111.4400	111.6800	-1.690%	853,785	+19.225%
2025-11-18	113.5900	114.7200	112.6100	113.6000	-0.682%	785,383	+17.210%
2025-11-17	118.2400	118.2400	113.8900	114.3800	-3.101%	560,429	+16.410%
2025-11-14	118.2800	119.3200	117.1100	118.0400	-1.222%	683,731	+12.801%
2025-11-13	123.3700	125.4900	118.8800	119.5000	-4.016%	943,426	+11.423%
2025-11-12	123.0700	126.0000	123.0700	124.5000	+0.867%	577,878	+6.948%
2025-11-11	123.2400	125.2600	122.5800	123.4300	+0.219%	795,403	+7.875%
2025-11-10	124.1600	124.6900	121.7350	123.1600	-0.032%	863,770	+8.111%
2025-11-07	120.4800	123.7100	119.0900	123.2000	+2.615%	1,066,614	+8.076%
2025-11-06	132.7100	132.7600	114.5700	120.0600	-2.770%	1,490,642	+10.903%
2025-11-05	122.5600	124.4300	118.0300	123.4800	+1.114%	1,540,809	+7.831%
2025-11-04	122.0900	123.0200	120.7617	122.1200	-0.237%	821,760	+9.032%
2025-11-03	123.3600	125.8600	120.0100	122.4100	-1.465%	1,182,357	+8.774%
2025-10-31	123.6600	124.6700	121.6700	124.2300	+0.885%	620,117	+7.180%
2025-10-30	124.0000	125.4000	122.1000	123.1400	-1.488%	1,365,835	+8.129%
2025-10-29	129.7700	130.3770	124.6550	125.0000	-3.846%	1,365,939	+6.520%
2025-10-28	131.3600	133.2100	129.7600	130.0000	-1.039%	528,416	+2.423%
2025-10-27	134.0100	134.0250	130.5900	131.3650	-0.954%	518,191	+1.359%
2025-10-24	134.6200	135.8800	131.6200	132.6300	-0.443%	431,418	+0.392%
2025-10-23	133.4800	134.3200	131.9000	133.2200	+0.294%	459,405	-0.053%
2025-10-22	134.5200	135.2300	132.6300	132.8300	-1.920%	401,654	+0.241%
2025-10-21	133.5900	136.9700	133.5900	135.4300	+0.699%	356,314	-1.684%
2025-10-20	134.7100	135.3300	133.5500	134.4900	+0.825%	254,986	-0.996%
2025-10-17	133.1500	134.4400	132.3450	133.3900	-0.478%	233,382	-0.180%
2025-10-16	134.6300	134.6300	132.1100	134.0300	+0.209%	378,960	-0.657%
2025-10-15	134.5600	135.4600	132.1125	133.7500	-0.172%	227,011	-0.449%
2025-10-14	129.6200	134.5600	129.6200	133.9800	+1.569%	353,899	-0.619%
2025-10-13	130.5500	132.0200	129.9700	131.9100	+2.161%	400,289	+0.940%
2025-10-10	132.8900	133.6550	128.6900	129.1200	-2.698%	385,543	+3.121%
2025-10-09	135.4500	135.4500	131.1250	132.7000	-1.820%	669,444	+0.339%
2025-10-08	136.9200	137.6000	132.4650	135.1600	-1.587%	868,226	-1.487%
2025-10-07	140.6300	140.7700	136.9300	137.3400	-1.774%	506,992	-3.051%
2025-10-06	138.2200	140.2400	137.4900	139.8200	+0.880%	398,381	-4.770%
2025-10-03	137.8900	140.2800	137.6100	138.6000	+0.420%	570,680	-3.932%
2025-10-02	134.6500	138.1600	133.6850	138.0200	+3.023%	511,461	-3.528%
2025-10-01	132.8400	134.6850	132.4600	133.9700	+0.782%	597,252	-0.612%
2025-09-30	132.8700	133.5900	131.1000	132.9300	-0.442%	555,502	+0.166%
2025-09-29	134.0200	134.4365	131.3600	133.5200	+0.383%	531,294	-0.277%
2025-09-26	131.4600	133.5300	130.7450	133.0100	+1.033%	493,281	+0.105%
2025-09-25	133.4100	133.6500	131.2500	131.6500	-2.097%	448,308	+1.139%
2025-09-24	133.6700	134.8200	133.3101	134.4700	+0.358%	285,620	-0.982%
2025-09-23	134.6500	136.5300	133.1700	133.9900	-0.312%	393,970	-0.627%
2025-09-22	133.8900	135.1899	133.3800	134.4100	-0.326%	623,037	-0.937%
2025-09-19	135.2500	135.6700	133.5550	134.8500	-0.229%	1,979,792	-1.261%
2025-09-18	134.1700	136.1700	132.2000	135.1600	+0.903%	665,871	-1.487%
2025-09-17	134.6400	137.9900	132.8900	133.9500	-0.549%	822,066	-0.597%
2025-09-16	134.3600	136.1600	132.7100	134.6900	+0.373%	637,590	-1.143%
2025-09-15	135.0000	137.1550	133.3600	134.1900	-0.297%	704,450	-0.775%
2025-09-12	138.6300	139.3000	134.3000	134.5900	-3.019%	522,046	-1.070%
2025-09-11	138.3400	140.7150	138.3050	138.7800	+0.624%	1,054,958	-4.057%
2025-09-10	138.1600	139.6750	136.9125	137.9200	-0.548%	491,496	-3.459%
2025-09-09	141.8300	141.9500	137.6800	138.6800	-2.221%	626,832	-3.988%
2025-09-08	144.6500	146.1800	140.2000	141.8300	-1.800%	800,356	-6.120%
2025-09-05	142.7100	145.7700	141.8600	144.4300	+1.848%	951,812	-7.810%
2025-09-04	137.5800	141.9900	135.9200	141.8100	+4.549%	822,040	-6.107%
2025-09-03	137.2700	137.6700	134.5500	135.6400	-1.259%	889,063	-1.836%
2025-09-02	134.8700	137.6800	134.6850	137.3700	+0.380%	756,124	-3.072%
2025-08-29	136.9500	137.9500	135.7400	136.8500	+0.007%	799,994	-2.704%
2025-08-28	138.4750	138.7200	135.1300	136.8400	-0.682%	896,293	-2.697%
2025-08-27	136.3000	138.4200	135.9002	137.7800	+1.116%	764,621	-3.360%
2025-08-26	136.2400	138.2600	135.8100	136.2600	+0.103%	788,201	-2.282%
2025-08-25	136.1500	137.7400	134.1601	136.1200	-0.867%	993,137	-2.182%
2025-08-22	131.4500	137.6500	130.8900	137.3100	+5.518%	792,081	-3.030%
2025-08-21	130.0600	130.6700	129.1800	130.1300	-0.207%	759,255	+2.321%
2025-08-20	132.0500	132.4700	130.1100	130.4000	-1.667%	664,797	+2.109%
2025-08-19	131.6100	133.1750	130.9500	132.6100	+1.446%	701,399	+0.407%
2025-08-18	132.4400	134.8800	130.5000	130.7200	-1.425%	901,271	+1.859%
2025-08-15	134.4700	135.3700	132.4750	132.6100	-1.207%	740,245	+0.407%
2025-08-14	135.8500	136.2500	133.5900	134.2300	-2.718%	1,118,518	-0.805%
2025-08-13	130.9700	138.4900	130.9450	137.9800	+5.886%	1,465,062	-3.501%
2025-08-12	121.4200	130.6550	120.5500	130.3100	+8.601%	2,245,991	+2.179%
2025-08-11	120.3300	122.2100	118.7100	119.9900	+0.234%	1,230,898	+10.968%
2025-08-08	120.2200	122.1850	119.5000	119.7100	-0.383%	1,252,786	+11.227%
2025-08-07	121.9000	123.9300	119.5800	120.1700	+1.581%	1,985,581	+10.801%
2025-08-06	144.3400	145.5700	118.0900	118.3000	-18.250%	4,885,597	+12.553%
2025-08-05	142.3600	144.9800	141.4450	144.7100	+2.045%	1,164,526	-7.988%
2025-08-04	142.0900	142.5750	141.1000	141.8100	+0.056%	779,228	-6.107%
2025-08-01	142.9000	143.5000	140.1150	141.7300	-2.390%	835,777	-6.054%
2025-07-31	143.7000	145.8350	143.6750	145.2000	+0.359%	801,020	-8.299%
2025-07-30	146.9400	147.0700	143.4800	144.6800	-1.538%	735,895	-7.969%
2025-07-29	149.2300	150.0700	146.0000	146.9400	-1.535%	684,079	-9.385%
2025-07-28	149.6700	150.8000	148.8120	149.2300	-0.314%	549,462	-10.775%
2025-07-25	148.7900	149.9250	146.7500	149.7000	+0.835%	536,705	-11.055%
2025-07-24	148.1200	149.7300	147.8300	148.4600	-0.742%	549,947	-10.313%
2025-07-23	150.3600	151.2350	149.2600	149.5700	+0.060%	1,031,909	-10.978%
2025-07-22	144.4600	149.7348	144.4600	149.4800	+3.475%	792,502	-10.925%
2025-07-21	147.4600	149.1000	144.2900	144.4600	-1.379%	1,294,863	-7.829%
2025-07-18	148.1300	148.5000	145.4700	146.4800	-0.604%	504,527	-9.100%
2025-07-17	143.2200	147.5450	142.9200	147.3700	+2.970%	636,437	-9.649%
2025-07-16	144.1600	144.9000	140.7150	143.1200	-0.473%	731,406	-6.966%
2025-07-15	146.4500	146.7200	143.7100	143.8000	-1.534%	723,015	-7.406%
2025-07-14	148.6100	148.8850	145.7150	146.0400	-2.314%	834,385	-8.826%
2025-07-11	149.4600	150.0700	148.0800	149.5000	-0.440%	1,154,189	-10.936%
2025-07-10	149.0500	152.5550	148.3100	150.1600	+0.961%	789,691	-11.328%
2025-07-09	148.6700	149.3800	145.8400	148.7300	+0.453%	777,629	-10.475%
2025-07-08	145.7300	149.5300	145.7300	148.0600	+1.836%	1,162,795	-10.070%
2025-07-07	147.4900	148.8450	144.4850	145.3900	-2.180%	767,419	-8.419%
2025-07-03	149.3500	149.9900	148.2300	148.6300	-0.355%	915,340	-10.415%
2025-07-02	147.4400	149.6700	145.1800	149.1600	+1.235%	738,536	-10.733%
2025-07-01	143.3100	149.7900	142.4600	147.3400	+2.319%	1,275,713	-9.631%
2025-06-30	145.3600	145.3600	142.7250	144.0000	-0.649%	1,450,718	-7.535%
2025-06-27	144.9700	146.5400	143.8250	144.9400	+0.131%	1,103,801	-8.134%
2025-06-26	145.1400	145.6700	142.8850	144.7500	+0.563%	1,088,476	-8.014%
2025-06-25	143.6700	144.2800	142.1500	143.9400	+0.531%	521,303	-7.496%
2025-06-24	145.0000	145.0600	140.1901	143.1800	-0.306%	778,863	-7.005%
2025-06-23	141.6900	143.6400	138.9800	143.6200	+1.505%	724,602	-7.290%
2025-06-20	142.3100	142.7800	141.0000	141.4900	-0.205%	874,490	-5.894%
2025-06-18	140.6500	143.3000	140.6500	141.7800	+0.603%	636,139	-6.087%
2025-06-17	142.4900	143.2600	139.8900	140.9300	-2.139%	705,669	-5.520%
2025-06-16	142.8000	144.7000	142.0200	144.0100	+1.997%	836,531	-7.541%
2025-06-13	142.8400	143.1400	140.3100	141.1900	-1.870%	791,098	-5.694%
2025-06-12	146.0000	146.0550	143.3700	143.8800	-1.929%	712,849	-7.458%
2025-06-11	149.7200	149.7200	146.1400	146.7100	-1.424%	504,399	-9.243%
2025-06-10	150.4500	150.4500	148.0525	148.8300	-0.760%	442,484	-10.536%
2025-06-09	147.6400	151.3400	147.0850	149.9700	+1.868%	928,257	-11.216%
2025-06-06	148.5000	149.3600	147.0700	147.2200	+0.054%	589,356	-9.557%
2025-06-05	147.7300	148.3550	145.9900	147.1400	-0.440%	716,131	-9.508%
2025-06-04	147.8400	148.6850	147.2000	147.7900	-0.061%	475,336	-9.906%
2025-06-03	144.5500	148.0700	144.1700	147.8800	+2.304%	603,738	-9.961%
2025-06-02	145.5400	146.3300	143.2100	144.5500	-1.081%	926,297	-7.887%
2025-05-30	146.6800	147.5260	145.3300	146.1300	-0.902%	527,110	-8.883%
2025-05-29	149.3500	150.5750	146.5100	147.4600	-0.291%	532,281	-9.704%
2025-05-28	150.5700	150.9500	147.6500	147.8900	-1.780%	783,344	-9.967%
2025-05-27	148.4900	150.6300	146.6800	150.5700	+3.279%	582,816	-11.569%
2025-05-23	144.6700	146.8700	144.5000	145.7900	-0.917%	543,432	-8.670%
2025-05-22	144.8200	148.4800	144.3600	147.1400	+1.469%	885,321	-9.508%
2025-05-21	150.1200	150.1500	144.7900	145.0100	-4.668%	1,031,097	-8.179%
2025-05-20	150.3900	152.2200	150.3900	152.1100	+0.742%	565,423	-12.465%
2025-05-19	149.9000	151.1100	149.5500	150.9900	-0.330%	488,800	-11.815%
2025-05-16	149.7900	151.6800	148.5700	151.4900	+1.142%	624,978	-12.106%
2025-05-15	148.6200	149.9400	147.8450	149.7800	+0.713%	928,398	-11.103%
2025-05-14	149.9100	150.0000	147.3900	148.7200	-0.794%	943,017	-10.469%
2025-05-13	147.6400	149.9500	146.8800	149.9100	+2.049%	1,610,790	-11.180%
2025-05-12	145.2200	148.8100	144.6000	146.9000	+5.290%	1,900,139	-9.360%
2025-05-09	139.6200	141.3100	138.2550	139.5200	-0.050%	909,004	-4.566%
2025-05-08	132.5150	139.8850	131.0950	139.5900	+6.047%	1,696,235	-4.614%
2025-05-07	138.0000	139.0500	130.8950	131.6300	-2.770%	1,882,826	+1.155%
2025-05-06	134.8600	136.4850	134.2500	135.3800	-0.624%	828,605	-1.647%
2025-05-05	136.7700	138.6200	136.1700	136.2300	-1.689%	526,812	-2.261%
2025-05-02	137.4200	138.9200	135.8400	138.5700	+3.133%	1,057,007	-3.911%
2025-05-01	133.8200	135.2800	132.5496	134.3600	+0.757%	1,010,816	-0.901%
2025-04-30	131.1300	133.6000	128.4200	133.3500	+0.429%	599,529	-0.150%
2025-04-29	129.8800	133.4000	129.1550	132.7800	+1.685%	770,100	+0.279%
2025-04-28	130.8200	133.2700	129.8500	130.5800	-0.183%	412,996	+1.968%
2025-04-25	131.2900	132.3500	129.7800	130.8200	-1.208%	481,345	+1.781%
2025-04-24	128.2800	132.5850	127.7800	132.4200	+3.324%	789,492	+0.551%
2025-04-23	130.0000	133.0000	127.3950	128.1600	+0.565%	1,113,313	+3.894%
2025-04-22	126.0600	129.5300	122.7500	127.4400	+2.766%	1,038,593	+4.481%
2025-04-21	127.9000	128.7600	121.7000	124.0100	-2.285%	955,334	+7.370%
2025-04-17	127.6000	129.4800	126.2000	126.9100	-0.447%	643,027	+4.917%
2025-04-16	129.3700	130.6500	125.5700	127.4800	-1.552%	1,135,878	+4.448%
2025-04-15	131.6100	133.0550	128.6950	129.4900	-1.835%	820,294	+2.826%
2025-04-14	134.0000	135.1900	130.6200	131.9100	-0.212%	1,169,150	+0.940%
2025-04-11	132.0700	133.4700	127.2100	132.1900	+0.456%	1,316,512	+0.726%
2025-04-10	139.0400	139.4050	128.8700	131.5900	-8.332%	2,026,530	+1.186%
2025-04-09	123.6500	143.8200	123.6500	143.5500	+14.712%	2,582,924	-7.245%
2025-04-08	132.2300	135.3700	123.2300	125.1400	-3.195%	1,856,133	+6.401%
2025-04-07	131.5400	138.5250	126.5000	129.2700	-4.570%	1,971,427	+3.001%
2025-04-04	137.2700	138.8300	132.4500	135.4600	-4.720%	1,346,599	-1.705%
2025-04-03	147.8000	150.6550	141.6900	142.1700	-8.135%	1,480,331	-6.345%
2025-04-02	151.3100	155.0650	150.3850	154.7600	+1.329%	383,336	-13.964%
2025-04-01	152.6400	153.6100	149.8300	152.7300	+0.493%	589,866	-12.820%
2025-03-31	151.0000	153.4200	148.4900	151.9800	-0.511%	461,352	-12.390%
2025-03-28	157.9700	159.5600	152.1800	152.7600	-2.781%	442,688	-12.837%
2025-03-27	155.8400	158.3600	153.9900	157.1300	+0.390%	434,843	-15.261%
2025-03-26	156.8600	158.7900	155.9900	156.5200	-0.083%	316,462	-14.931%
2025-03-25	159.2800	159.2800	154.7700	156.6500	-1.192%	341,020	-15.002%
2025-03-24	156.0000	158.6600	155.2600	158.5400	+2.675%	601,949	-16.015%
2025-03-21	152.5400	155.0000	150.7400	154.4100	+0.312%	1,925,786	-13.769%
2025-03-20	153.8900	156.3500	151.8600	153.9300	-0.626%	804,315	-13.500%
2025-03-19	153.1200	155.4400	150.9600	154.9000	+0.952%	454,248	-14.041%
2025-03-18	153.0300	153.6600	151.7450	153.4400	-0.052%	424,477	-13.223%
2025-03-17	150.9200	154.9700	150.9200	153.5200	+1.220%	454,566	-13.269%
2025-03-14	148.9900	152.2000	147.8900	151.6700	+2.695%	515,270	-12.211%
2025-03-13	151.8500	152.9750	147.5000	147.6900	-2.919%	730,895	-9.845%
2025-03-12	156.3900	157.8600	152.0450	152.1300	-1.959%	849,614	-12.476%
2025-03-11	157.1600	158.4000	154.0000	155.1700	-1.367%	1,038,921	-14.191%
2025-03-10	159.9000	161.2600	153.7900	157.3200	-2.207%	668,014	-15.364%
2025-03-07	159.5000	161.0100	155.5600	160.8700	+1.771%	603,647	-17.231%
2025-03-06	159.0600	160.6250	157.0400	158.0700	-1.268%	738,960	-15.765%
2025-03-05	159.2100	161.0489	157.9300	160.1000	+0.666%	1,410,233	-16.833%
2025-03-04	159.6300	161.8700	157.1400	159.0400	-1.572%	779,556	-16.279%
2025-03-03	165.8700	167.4300	160.7800	161.5800	-2.315%	532,335	-17.595%
2025-02-28	164.3800	167.0000	163.0100	165.4100	+1.323%	600,563	-19.503%
2025-02-27	165.0000	165.9000	163.0100	163.2500	-1.276%	567,961	-18.438%
2025-02-26	171.1700	175.1950	164.6200	165.3600	-2.298%	874,113	-19.479%
2025-02-25	177.7400	182.7300	166.2650	169.2500	+0.654%	1,951,585	-21.329%
2025-02-24	167.1200	169.5600	165.4500	168.1500	+0.646%	1,038,195	-20.815%
2025-02-21	169.6600	171.2600	165.0500	167.0700	-1.677%	549,849	-20.303%
2025-02-20	169.2100	170.3100	166.6900	169.9200	-0.041%	402,597	-21.640%
2025-02-19	169.3800	170.8000	168.2400	169.9900	-0.938%	703,028	-21.672%
2025-02-18	169.5900	173.2400	167.5400	171.6000	+1.943%	986,974	-22.407%
2025-02-14	167.0000	170.5000	166.5350	168.3300	+0.796%	612,692	-20.899%
2025-02-13	166.9500	168.6000	165.0550	167.0000	+1.151%	819,084	-20.269%
2025-02-12	163.0000	165.7200	160.6800	165.1000	+0.353%	773,544	-19.352%
2025-02-11	163.6100	165.7300	162.7700	164.5200	-0.448%	505,256	-19.068%
2025-02-10	165.8700	166.6700	164.0200	165.2600	+0.237%	550,649	-19.430%
2025-02-07	167.3600	167.6300	164.4500	164.8700	-1.340%	407,458	-19.239%
2025-02-06	167.9400	167.9400	165.7000	167.1100	+0.342%	646,166	-20.322%
2025-02-05	169.5500	169.5600	166.4200	166.5400	-1.769%	853,361	-20.049%
2025-02-04	168.5100	170.3800	167.8150	169.5400	-0.177%	530,950	-21.464%
2025-02-03	168.0000	171.4700	166.1000	169.8400	-0.760%	886,106	-21.603%
2025-01-31	171.1300	173.8200	169.4900	171.1400	-0.303%	755,503	-22.198%
2025-01-30	170.3600	175.4600	170.3300	171.6600	+0.929%	1,315,971	-22.434%
2025-01-29	172.7000	173.5300	169.1200	170.0800	-1.625%	841,761	-21.713%
2025-01-28	172.5500	174.3200	171.0700	172.8900	+0.664%	903,618	-22.986%
2025-01-27	169.0000	177.9000	168.2200	171.7500	+1.196%	2,515,103	-22.475%

document.getElementById("sXFtgh").onerror = function(){this.style.display='none';}; .dark-mode .MCXt3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCXt3n{ color: #333333; background-color: white; border: 2px solid #333333; }MIDDMiddleby Corpstock NASDAQ

MIDD
Middleby Corp
stock NASDAQ