Middleby Corp (MIDD) Historical Stock Data
136.94 ↓4.89 (-3.45%)
As of May 8, 2024, 12:49pm EST.
Historical Data
In the past 30 trading days, MIDD is down -0.39% a day on average. There have been 12 days where Middleby Corp closed green and 18 days where MIDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 140.32 | 141.83 | ↑$1.51 (1.08%) | 140.01 | 143.16 | 660.91K |
| 2024-05-06 | 140.94 | 139.99 | ↓$0.95 (-0.67%) | 139.51 | 141.90 | 295.61K |
| 2024-05-03 | 140.86 | 140.08 | ↓$0.78 (-0.55%) | 138.67 | 142.65 | 544.96K |
| 2024-05-02 | 139.20 | 138.87 | ↓$0.33 (-0.24%) | 136.79 | 139.87 | 303.90K |
| 2024-05-01 | 138.59 | 137.51 | ↓$1.08 (-0.78%) | 137.44 | 140.45 | 436.40K |
| 2024-04-30 | 141.12 | 138.97 | ↓$2.15 (-1.52%) | 138.66 | 141.12 | 423.61K |
| 2024-04-29 | 142.09 | 142.15 | ↑$0.06 (0.04%) | 140.70 | 142.66 | 354.48K |
| 2024-04-26 | 141.42 | 141.25 | ↓$0.17 (-0.12%) | 140.82 | 142.88 | 167.55K |
| 2024-04-25 | 142.70 | 141.53 | ↓$1.17 (-0.82%) | 140.32 | 143.31 | 357.44K |
| 2024-04-24 | 144.62 | 144.69 | ↑$0.07 (0.05%) | 143.51 | 145.76 | 220.72K |
| 2024-04-23 | 142.45 | 145.36 | ↑$2.91 (2.04%) | 142.35 | 146.46 | 258.73K |
| 2024-04-22 | 143.41 | 141.93 | ↓$1.48 (-1.03%) | 141.86 | 144.16 | 276.43K |
| 2024-04-19 | 141.46 | 142.60 | ↑$1.14 (0.81%) | 140.93 | 143.29 | 290.27K |
| 2024-04-18 | 142.55 | 141.01 | ↓$1.54 (-1.08%) | 140.54 | 143.20 | 205.75K |
| 2024-04-17 | 144.09 | 141.27 | ↓$2.82 (-1.96%) | 140.82 | 144.09 | 211.69K |
| 2024-04-16 | 142.50 | 142.92 | ↑$0.42 (0.29%) | 141.00 | 143.55 | 231.47K |
| 2024-04-15 | 146.83 | 143.32 | ↓$3.51 (-2.39%) | 142.81 | 147.64 | 278.62K |
| 2024-04-12 | 146.06 | 145.42 | ↓$0.64 (-0.44%) | 144.91 | 146.75 | 275.48K |
| 2024-04-11 | 148.49 | 147.66 | ↓$0.83 (-0.56%) | 147.21 | 149.25 | 301.02K |
| 2024-04-10 | 149.38 | 147.39 | ↓$1.99 (-1.33%) | 147.01 | 150.01 | 275.23K |
| 2024-04-09 | 152.45 | 153.14 | ↑$0.69 (0.45%) | 150.34 | 153.26 | 221.88K |
| 2024-04-08 | 151.54 | 151.64 | ↑$0.10 (0.07%) | 150.50 | 152.26 | 170.06K |
| 2024-04-05 | 150.85 | 150.73 | ↓$0.12 (-0.08%) | 150.56 | 152.32 | 253.32K |
| 2024-04-04 | 156.59 | 150.77 | ↓$5.82 (-3.72%) | 150.56 | 157.43 | 456.55K |
| 2024-04-03 | 154.19 | 154.97 | ↑$0.78 (0.51%) | 153.19 | 156.45 | 344.43K |
| 2024-04-02 | 157.02 | 155.09 | ↓$1.93 (-1.23%) | 154.10 | 157.02 | 432.80K |
| 2024-04-01 | 160.75 | 158.53 | ↓$2.22 (-1.38%) | 155.94 | 160.75 | 309.77K |
| 2024-03-28 | 159.64 | 160.79 | ↑$1.15 (0.72%) | 158.65 | 161.02 | 315.58K |
| 2024-03-27 | 156.94 | 159.53 | ↑$2.59 (1.65%) | 156.94 | 159.70 | 275.38K |
| 2024-03-26 | 155.08 | 155.75 | ↑$0.67 (0.43%) | 154.36 | 155.98 | 175.65K |
Create an account or log in to view more rows.
$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
$MIDD When in doubt
zoom out. ??
$MIDD breaking out of this wedge sooner than later