Middleby Corp (MIDD) Historical Stock Data
148.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MIDD is up 0.27% a day on average. There have been 18 days where Middleby Corp closed green and 12 days where MIDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 146.12 | 148.24 | ↑$2.12 (1.45%) | 145.35 | 148.80 | 847K |
| 2025-12-17 | 146.18 | 144.25 | ↓$1.93 (-1.32%) | 143.88 | 150.44 | 1.17M |
| 2025-12-16 | 149.93 | 147.24 | ↓$2.69 (-1.79%) | 145.54 | 149.96 | 887.66K |
| 2025-12-15 | 148.22 | 147.28 | ↓$0.94 (-0.63%) | 145.64 | 148.46 | 0.94M |
| 2025-12-12 | 146.38 | 147.76 | ↑$1.38 (0.94%) | 144.79 | 147.91 | 1.07M |
| 2025-12-11 | 141.27 | 146.11 | ↑$4.84 (3.43%) | 140.50 | 146.71 | 1.24M |
| 2025-12-10 | 132.59 | 140.96 | ↑$8.37 (6.31%) | 132.00 | 141.90 | 1.19M |
| 2025-12-09 | 126.85 | 129.00 | ↑$2.15 (1.69%) | 126.85 | 131.00 | 1.22M |
| 2025-12-08 | 125.95 | 128.19 | ↑$2.24 (1.78%) | 124.45 | 128.32 | 1.04M |
| 2025-12-05 | 126.49 | 126.27 | ↓$0.22 (-0.17%) | 124.75 | 128.06 | 687.25K |
| 2025-12-04 | 120.84 | 125.86 | ↑$5.02 (4.15%) | 120.84 | 126.36 | 1.08M |
| 2025-12-03 | 117.71 | 119.90 | ↑$2.19 (1.86%) | 117.66 | 120.77 | 363.76K |
| 2025-12-02 | 118.18 | 117.26 | ↓$0.92 (-0.78%) | 116.53 | 118.61 | 657.84K |
| 2025-12-01 | 117.19 | 118.17 | ↑$0.98 (0.84%) | 116.57 | 120.79 | 1.50M |
| 2025-11-28 | 118.20 | 118.20 | ↑$0.00 (0.00%) | 117.47 | 118.90 | 295.96K |
| 2025-11-26 | 117.00 | 117.68 | ↑$0.68 (0.58%) | 116.09 | 119.05 | 580.66K |
| 2025-11-25 | 116.42 | 117.44 | ↑$1.02 (0.88%) | 115.56 | 118.26 | 0.91M |
| 2025-11-24 | 117.04 | 115.69 | ↓$1.35 (-1.15%) | 115.42 | 117.53 | 677.67K |
| 2025-11-21 | 112.39 | 117.59 | ↑$5.20 (4.63%) | 111.81 | 117.92 | 816.77K |
| 2025-11-20 | 112.14 | 112.59 | ↑$0.45 (0.40%) | 110.82 | 113.50 | 669.03K |
| 2025-11-19 | 113.69 | 111.68 | ↓$2.01 (-1.77%) | 111.44 | 113.96 | 853.79K |
| 2025-11-18 | 113.59 | 113.60 | ↑$0.01 (0.01%) | 112.61 | 114.72 | 785.38K |
| 2025-11-17 | 118.24 | 114.38 | ↓$3.86 (-3.26%) | 113.89 | 118.24 | 560.43K |
| 2025-11-14 | 118.28 | 118.04 | ↓$0.24 (-0.20%) | 117.11 | 119.32 | 683.72K |
| 2025-11-13 | 123.37 | 119.50 | ↓$3.87 (-3.14%) | 118.88 | 125.49 | 0.94M |
| 2025-11-12 | 123.07 | 124.50 | ↑$1.43 (1.16%) | 123.07 | 126.00 | 577.88K |
| 2025-11-11 | 123.24 | 123.43 | ↑$0.19 (0.15%) | 122.58 | 125.26 | 795.40K |
| 2025-11-10 | 124.16 | 123.16 | ↓$1.00 (-0.81%) | 121.74 | 124.69 | 863.77K |
| 2025-11-07 | 120.48 | 123.20 | ↑$2.72 (2.26%) | 119.09 | 123.71 | 1.07M |
| 2025-11-06 | 132.71 | 120.06 | ↓$12.65 (-9.53%) | 114.57 | 132.76 | 1.49M |
Create an account or log in to view more rows.
$MIDD it's true....
$MIDD what caused the sell off in an otherwise good tech market today?
$MIDD This may be your last opportunity to buy on the cheap??
$MIDD wtf is that dump
$MIDD News Plz.....
$MIDD I would not be a bear now
$MIDD added!
$MIDD finally a pullback
$MIDD I warned everyone this company sucks
$MIDD we all speculate but nobody knows what going to happen.