5 DAY PERFORMANCE
-16.35%
1 MONTH PERFORMANCE
-19.43%
3 MONTH PERFORMANCE
-3.02%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-13.83%
The Middleby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $152.07 | $147.69 (-2.88%) | $152.98 | $147.52 | 674,140 | $7.98 B |
| 03/12/2025 | $156.39 | $152.13 (-2.72%) | $157.86 | $152.04 | 801,481 | $8.18 B |
| 03/11/2025 | $157.16 | $155.17 (-1.27%) | $158.40 | $154.00 | 1.05 M | $8.34 B |
| 03/10/2025 | $159.90 | $157.32 (-1.61%) | $161.26 | $153.79 | 677,900 | $8.45 B |
| 03/07/2025 | $159.50 | $160.87 (0.86%) | $161.01 | $155.56 | 608,242 | $8.64 B |
| 03/06/2025 | $159.06 | $158.07 (-0.62%) | $160.63 | $157.04 | 776,505 | $8.49 B |
| 03/05/2025 | $159.21 | $160.10 (0.56%) | $161.05 | $157.93 | 1.42 M | $8.60 B |
| 03/04/2025 | $159.63 | $159.04 (-0.37%) | $161.87 | $157.14 | 783,788 | $8.55 B |
| 03/03/2025 | $165.87 | $161.58 (-2.59%) | $167.43 | $160.78 | 533,400 | $8.68 B |
| 02/28/2025 | $164.38 | $165.41 (0.63%) | $167.00 | $163.01 | 629,400 | $8.89 B |
| 02/27/2025 | $165.00 | $163.25 (-1.06%) | $165.90 | $163.01 | 569,500 | $8.77 B |
| 02/26/2025 | $171.17 | $165.36 (-3.39%) | $175.20 | $164.62 | 906,538 | $8.89 B |
| 02/25/2025 | $177.74 | $169.25 (-4.78%) | $182.73 | $166.27 | 1.96 M | $9.10 B |
| 02/24/2025 | $167.12 | $168.15 (0.62%) | $169.56 | $165.45 | 1.06 M | $9.04 B |
| 02/21/2025 | $169.66 | $167.07 (-1.53%) | $171.26 | $165.05 | 570,800 | $8.98 B |
| 02/20/2025 | $169.21 | $169.92 (0.42%) | $170.31 | $166.69 | 411,100 | $9.14 B |
| 02/19/2025 | $169.38 | $169.99 (0.36%) | $170.80 | $168.24 | 722,348 | $9.14 B |
| 02/18/2025 | $169.59 | $171.60 (1.19%) | $173.24 | $167.54 | 996,540 | $9.23 B |
| 02/14/2025 | $167.00 | $168.33 (0.8%) | $170.50 | $166.54 | 636,900 | $9.05 B |
| 02/13/2025 | $166.95 | $167.00 (0.03%) | $168.60 | $165.06 | 852,000 | $8.98 B |
| 02/12/2025 | $163.00 | $165.10 (1.29%) | $165.72 | $160.68 | 821,819 | $8.88 B |
| 02/11/2025 | $163.61 | $164.52 (0.56%) | $165.73 | $162.77 | 578,100 | $8.85 B |
| 02/10/2025 | $165.87 | $165.26 (-0.37%) | $166.67 | $164.02 | 573,600 | $8.89 B |
| 02/07/2025 | $167.36 | $164.87 (-1.49%) | $167.63 | $164.45 | 577,700 | $8.87 B |
| 02/06/2025 | $167.94 | $167.11 (-0.49%) | $167.94 | $165.70 | 653,600 | $8.99 B |
| 02/05/2025 | $169.55 | $166.54 (-1.78%) | $169.56 | $166.42 | 868,908 | $8.95 B |
| 02/04/2025 | $168.51 | $169.54 (0.61%) | $170.38 | $167.82 | 532,700 | $9.12 B |
| 02/03/2025 | $168.00 | $169.84 (1.1%) | $171.47 | $166.10 | 1.06 M | $9.13 B |
| 01/31/2025 | $171.13 | $171.14 (0.01%) | $173.82 | $169.49 | 779,700 | $9.20 B |
| 01/30/2025 | $170.36 | $171.66 (0.76%) | $175.46 | $170.33 | 1.32 M | $9.23 B |
| 01/29/2025 | $172.70 | $170.08 (-1.52%) | $173.53 | $169.12 | 955,600 | $9.15 B |
| 01/28/2025 | $172.55 | $172.89 (0.2%) | $174.32 | $171.07 | 923,732 | $9.30 B |
| 01/27/2025 | $169.00 | $171.75 (1.63%) | $177.90 | $168.22 | 2.60 M | $9.23 B |
| 01/24/2025 | $153.74 | $169.72 (10.39%) | $169.92 | $153.51 | 3.70 M | $9.13 B |
| 01/23/2025 | $143.42 | $145.65 (1.55%) | $146.96 | $142.88 | 591,400 | $7.83 B |
| 01/22/2025 | $143.56 | $143.72 (0.11%) | $145.07 | $143.18 | 647,528 | $7.73 B |
| 01/21/2025 | $142.71 | $143.79 (0.76%) | $145.50 | $142.71 | 692,070 | $7.73 B |
| 01/17/2025 | $142.74 | $142.03 (-0.5%) | $143.46 | $141.09 | 507,912 | $7.64 B |
| 01/16/2025 | $140.79 | $141.64 (0.6%) | $141.86 | $140.00 | 410,700 | $7.62 B |
| 01/15/2025 | $142.08 | $140.91 (-0.82%) | $143.93 | $139.98 | 545,776 | $7.58 B |
| 01/14/2025 | $137.35 | $139.30 (1.42%) | $139.54 | $136.37 | 454,238 | $7.49 B |
| 01/13/2025 | $133.35 | $136.71 (2.52%) | $136.80 | $133.35 | 635,621 | $7.35 B |
| 01/10/2025 | $133.50 | $134.50 (0.75%) | $134.57 | $132.80 | 674,600 | $7.23 B |
| 01/08/2025 | $132.86 | $134.56 (1.28%) | $134.84 | $132.23 | 494,215 | $7.24 B |
| 01/07/2025 | $134.54 | $134.23 (-0.23%) | $135.00 | $133.11 | 497,400 | $7.22 B |
| 01/06/2025 | $134.56 | $134.56 (0%) | $136.15 | $134.19 | 457,442 | $7.24 B |
| 01/03/2025 | $134.20 | $134.37 (0.13%) | $135.38 | $132.98 | 353,513 | $7.23 B |
| 01/02/2025 | $136.52 | $133.93 (-1.9%) | $137.19 | $133.36 | 1.03 M | $7.20 B |
| 12/31/2024 | $136.43 | $135.45 (-0.72%) | $137.31 | $135.04 | 276,959 | $7.28 B |
| 12/30/2024 | $135.37 | $135.59 (0.16%) | $136.23 | $133.38 | 294,443 | $7.29 B |
| 12/27/2024 | $136.93 | $136.58 (-0.26%) | $137.81 | $134.86 | 331,300 | $7.34 B |
| 12/26/2024 | $136.23 | $137.39 (0.85%) | $137.75 | $134.67 | 268,827 | $7.39 B |
| 12/24/2024 | $135.10 | $136.84 (1.29%) | $136.84 | $134.22 | 135,721 | $7.36 B |
| 12/23/2024 | $133.83 | $134.95 (0.84%) | $135.07 | $133.51 | 460,289 | $7.26 B |
| 12/20/2024 | $131.94 | $134.72 (2.11%) | $135.83 | $131.37 | 1.79 M | $7.24 B |
| 12/19/2024 | $133.70 | $132.72 (-0.73%) | $135.40 | $131.26 | 875,405 | $7.14 B |
| 12/18/2024 | $136.84 | $133.54 (-2.41%) | $137.59 | $133.54 | 847,300 | $7.18 B |
| 12/17/2024 | $136.39 | $135.96 (-0.32%) | $138.21 | $135.52 | 453,229 | $7.31 B |
| 12/16/2024 | $138.24 | $136.98 (-0.91%) | $139.53 | $136.03 | 586,150 | $7.37 B |
| 12/13/2024 | $140.81 | $138.75 (-1.46%) | $141.43 | $137.33 | 462,111 | $7.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
