Middleby Corp (MIDD) Historical Stock Data
134.72 ↑2.00 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MIDD is down -0.25% a day on average. There have been 13 days where Middleby Corp closed green and 17 days where MIDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 131.94 | 134.72 | ↑$2.78 (2.11%) | 131.37 | 135.83 | 1.79M |
| 2024-12-19 | 133.70 | 132.72 | ↓$0.98 (-0.73%) | 131.26 | 135.40 | 875.40K |
| 2024-12-18 | 136.84 | 133.54 | ↓$3.30 (-2.41%) | 133.54 | 137.59 | 847.26K |
| 2024-12-17 | 136.39 | 135.96 | ↓$0.43 (-0.32%) | 135.52 | 138.21 | 453.19K |
| 2024-12-16 | 138.24 | 136.98 | ↓$1.26 (-0.91%) | 136.03 | 139.53 | 586.11K |
| 2024-12-13 | 140.81 | 138.75 | ↓$2.06 (-1.46%) | 137.33 | 141.43 | 462.11K |
| 2024-12-12 | 142.31 | 141.08 | ↓$1.23 (-0.86%) | 139.35 | 143.10 | 587.88K |
| 2024-12-11 | 145.61 | 144.74 | ↓$0.87 (-0.60%) | 143.48 | 146.09 | 593.42K |
| 2024-12-10 | 142.87 | 144.25 | ↑$1.38 (0.97%) | 140.77 | 146.61 | 1.04M |
| 2024-12-09 | 142.50 | 142.76 | ↑$0.26 (0.18%) | 142.01 | 145.11 | 364.58K |
| 2024-12-06 | 142.82 | 142.00 | ↓$0.82 (-0.57%) | 141.24 | 142.82 | 221.06K |
| 2024-12-05 | 143.40 | 141.72 | ↓$1.68 (-1.17%) | 140.84 | 143.66 | 298.84K |
| 2024-12-04 | 141.54 | 143.03 | ↑$1.49 (1.05%) | 140.56 | 143.33 | 395.68K |
| 2024-12-03 | 142.16 | 142.25 | ↑$0.09 (0.06%) | 140.54 | 142.90 | 643.68K |
| 2024-12-02 | 143.12 | 142.06 | ↓$1.06 (-0.74%) | 141.14 | 143.23 | 364.35K |
| 2024-11-29 | 143.09 | 143.39 | ↑$0.30 (0.21%) | 142.18 | 143.57 | 188.27K |
| 2024-11-27 | 143.54 | 141.75 | ↓$1.79 (-1.25%) | 141.52 | 145.88 | 420.98K |
| 2024-11-26 | 146.04 | 142.18 | ↓$3.86 (-2.64%) | 141.90 | 146.05 | 541.36K |
| 2024-11-25 | 143.93 | 146.97 | ↑$3.04 (2.11%) | 142.20 | 147.92 | 1M |
| 2024-11-22 | 139.12 | 142.16 | ↑$3.04 (2.19%) | 138.65 | 142.40 | 479.57K |
| 2024-11-21 | 136.80 | 138.66 | ↑$1.86 (1.36%) | 135.74 | 139.51 | 638.51K |
| 2024-11-20 | 136.20 | 135.73 | ↓$0.47 (-0.35%) | 133.64 | 136.31 | 629.43K |
| 2024-11-19 | 136.05 | 136.33 | ↑$0.28 (0.21%) | 135.67 | 137.62 | 343.12K |
| 2024-11-18 | 135.98 | 137.22 | ↑$1.24 (0.91%) | 135.60 | 137.66 | 403.09K |
| 2024-11-15 | 135.71 | 136.00 | ↑$0.29 (0.21%) | 134.99 | 136.57 | 555.03K |
| 2024-11-14 | 138.48 | 135.68 | ↓$2.80 (-2.02%) | 135.39 | 138.90 | 0.94M |
| 2024-11-13 | 138.05 | 138.05 | ↑$0.00 (0.00%) | 136.68 | 138.72 | 658.72K |
| 2024-11-12 | 139.59 | 137.34 | ↓$2.25 (-1.61%) | 137.17 | 140.96 | 451.31K |
| 2024-11-11 | 141.25 | 139.64 | ↓$1.61 (-1.14%) | 139.38 | 142.00 | 387.58K |
| 2024-11-08 | 140.87 | 140.31 | ↓$0.56 (-0.40%) | 140.31 | 142.11 | 402.06K |
Create an account or log in to view more rows.
$MIDD I can wait.
$MIDD coming now
$MIDD Holding.
$MIDD this is just going to go up forever
$MIDD Slapping that ask today
$MIDD LOL
$MIDD we want higher!!!
$MIDD coming now
$MIDD let’s go down baby 😉
$MIDD starting to gap up a little