Middleby Corp (MIDD) Historical Stock Data
152.73 ↑0.75 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MIDD is down -0.50% a day on average. There have been 16 days where Middleby Corp closed green and 14 days where MIDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 152.64 | 152.73 | ↑$0.09 (0.06%) | 149.83 | 153.61 | 589.87K |
| 2025-03-31 | 151.00 | 151.98 | ↑$0.98 (0.65%) | 148.49 | 153.42 | 461.35K |
| 2025-03-28 | 157.97 | 152.76 | ↓$5.21 (-3.30%) | 152.18 | 159.56 | 442.69K |
| 2025-03-27 | 155.84 | 157.13 | ↑$1.29 (0.83%) | 153.99 | 158.36 | 434.84K |
| 2025-03-26 | 156.86 | 156.52 | ↓$0.34 (-0.22%) | 155.99 | 158.79 | 323.46K |
| 2025-03-25 | 159.28 | 156.65 | ↓$2.63 (-1.65%) | 154.77 | 159.28 | 341.39K |
| 2025-03-24 | 156.00 | 158.54 | ↑$2.54 (1.63%) | 155.26 | 158.66 | 621.70K |
| 2025-03-21 | 152.54 | 154.41 | ↑$1.87 (1.23%) | 150.74 | 155.00 | 1.96M |
| 2025-03-20 | 153.89 | 153.93 | ↑$0.04 (0.03%) | 151.86 | 156.35 | 0.92M |
| 2025-03-19 | 153.12 | 154.90 | ↑$1.78 (1.16%) | 150.96 | 155.44 | 456.64K |
| 2025-03-18 | 153.03 | 153.44 | ↑$0.41 (0.27%) | 151.75 | 153.66 | 436.92K |
| 2025-03-17 | 150.92 | 153.52 | ↑$2.60 (1.72%) | 150.92 | 154.97 | 460.35K |
| 2025-03-14 | 148.99 | 151.67 | ↑$2.68 (1.80%) | 147.89 | 152.20 | 530.53K |
| 2025-03-13 | 151.85 | 147.69 | ↓$4.16 (-2.74%) | 147.50 | 152.98 | 746.68K |
| 2025-03-12 | 156.39 | 152.13 | ↓$4.26 (-2.72%) | 152.05 | 157.86 | 861.18K |
| 2025-03-11 | 157.16 | 155.17 | ↓$1.99 (-1.27%) | 154.00 | 158.40 | 1.05M |
| 2025-03-10 | 159.90 | 157.32 | ↓$2.58 (-1.61%) | 153.79 | 161.26 | 677.87K |
| 2025-03-07 | 159.50 | 160.87 | ↑$1.37 (0.86%) | 155.56 | 161.01 | 608.24K |
| 2025-03-06 | 159.06 | 158.07 | ↓$0.99 (-0.62%) | 157.04 | 160.63 | 776.51K |
| 2025-03-05 | 159.21 | 160.10 | ↑$0.89 (0.56%) | 157.93 | 161.05 | 1.42M |
| 2025-03-04 | 159.63 | 159.04 | ↓$0.59 (-0.37%) | 157.14 | 161.87 | 783.79K |
| 2025-03-03 | 165.87 | 161.58 | ↓$4.29 (-2.59%) | 160.78 | 167.43 | 533.35K |
| 2025-02-28 | 164.38 | 165.41 | ↑$1.03 (0.63%) | 163.01 | 167.00 | 629.37K |
| 2025-02-27 | 165.00 | 163.25 | ↓$1.75 (-1.06%) | 163.01 | 165.90 | 569.50K |
| 2025-02-26 | 171.17 | 165.36 | ↓$5.81 (-3.39%) | 164.62 | 175.20 | 0.91M |
| 2025-02-25 | 177.74 | 169.25 | ↓$8.49 (-4.78%) | 166.27 | 182.73 | 1.96M |
| 2025-02-24 | 167.12 | 168.15 | ↑$1.03 (0.62%) | 165.45 | 169.56 | 1.06M |
| 2025-02-21 | 169.66 | 167.07 | ↓$2.59 (-1.53%) | 165.05 | 171.26 | 570.78K |
| 2025-02-20 | 169.21 | 169.92 | ↑$0.71 (0.42%) | 166.69 | 170.31 | 411.05K |
| 2025-02-19 | 169.38 | 169.99 | ↑$0.61 (0.36%) | 168.24 | 170.80 | 722.35K |
Create an account or log in to view more rows.
$MIDD so tired of this pos let's fly already
$MIDD I’ll be buying more if this dips!
$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