5 DAY PERFORMANCE
+33.31%
1 MONTH PERFORMANCE
+11.95%
3 MONTH PERFORMANCE
+25.80%
6 MONTH PERFORMANCE
+15.71%
YEAR-TO-DATE PERFORMANCE
+25.31%
1 YEAR PERFORMANCE
+35.67%
Middleby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $113.32 | $115.48 (1.91%) | $115.66 | $112.20 | 515.51 K | $5.24 B |
| 08/20/2026 | $110.98 | $112.52 (1.39%) | $112.72 | $110.98 | 531.45 K | $5.10 B |
| 08/19/2026 | $114.86 | $112.43 (-2.12%) | $115.06 | $111.96 | 850.30 K | $5.10 B |
| 08/18/2026 | $114.15 | $114.00 (-0.13%) | $116.79 | $113.80 | 577.92 K | $5.17 B |
| 08/17/2026 | $116.86 | $114.88 (-1.69%) | $118.59 | $114.28 | 1.01 M | $5.21 B |
| 08/14/2026 | $116.38 | $117.91 (1.31%) | $118.08 | $114.84 | 871.86 K | $5.40 B |
| 08/13/2026 | $118.62 | $117.02 (-1.35%) | $120.16 | $116.22 | 658.92 K | $5.36 B |
| 08/12/2026 | $118.69 | $118.95 (0.22%) | $120.10 | $115.80 | 1.28 M | $5.45 B |
| 08/11/2026 | $124.09 | $119.99 (-3.3%) | $126.64 | $119.23 | 1.33 M | $5.50 B |
| 08/10/2026 | $134.08 | $130.30 (-2.82%) | $134.37 | $129.40 | 516.59 K | $5.97 B |
| 08/07/2026 | $133.73 | $134.50 (0.58%) | $135.16 | $133.03 | 467.11 K | $6.35 B |
| 08/06/2026 | $135.34 | $133.28 (-1.52%) | $135.83 | $132.11 | 496.70 K | $6.30 B |
| 08/05/2026 | $137.30 | $135.34 (-1.43%) | $138.04 | $133.90 | 463.10 K | $6.39 B |
| 08/04/2026 | $136.80 | $138.78 (1.45%) | $138.93 | $135.14 | 560.50 K | $6.55 B |
| 08/03/2026 | $134.33 | $135.81 (1.1%) | $137.27 | $133.85 | 327.90 K | $6.41 B |
| 07/31/2026 | $133.66 | $133.58 (-0.06%) | $134.15 | $131.27 | 294.84 K | $6.31 B |
| 07/30/2026 | $135.02 | $133.32 (-1.26%) | $135.64 | $131.56 | 393.20 K | $6.30 B |
| 07/29/2026 | $133.64 | $133.02 (-0.46%) | $135.19 | $130.53 | 472.65 K | $6.28 B |
| 07/28/2026 | $136.15 | $135.09 (-0.78%) | $138.74 | $134.05 | 547.44 K | $6.38 B |
| 07/27/2026 | $134.69 | $136.00 (0.97%) | $137.68 | $133.54 | 461.02 K | $6.42 B |
| 07/24/2026 | $131.41 | $133.88 (1.88%) | $134.71 | $131.41 | 364.70 K | $6.32 B |
| 07/23/2026 | $130.45 | $131.14 (0.53%) | $132.03 | $129.53 | 604.44 K | $6.19 B |
| 07/22/2026 | $130.29 | $130.99 (0.54%) | $131.61 | $129.85 | 431.01 K | $6.19 B |
| 07/21/2026 | $130.98 | $131.11 (0.1%) | $131.55 | $128.09 | 392.00 K | $6.19 B |
| 07/20/2026 | $133.44 | $129.56 (-2.91%) | $133.45 | $129.22 | 439.10 K | $6.12 B |
| 07/17/2026 | $136.31 | $133.22 (-2.27%) | $138.33 | $132.41 | 598.54 K | $6.29 B |
| 07/16/2026 | $133.63 | $138.31 (3.5%) | $138.75 | $133.27 | 475.83 K | $6.53 B |
| 07/15/2026 | $134.52 | $133.94 (-0.43%) | $136.57 | $132.10 | 650.30 K | $6.33 B |
| 07/14/2026 | $136.60 | $134.59 (-1.47%) | $138.04 | $133.17 | 1.08 M | $6.36 B |
| 07/13/2026 | $134.03 | $134.92 (0.66%) | $136.21 | $133.67 | 338.10 K | $6.37 B |
| 07/10/2026 | $133.55 | $135.67 (1.59%) | $138.28 | $132.70 | 730.64 K | $6.41 B |
| 07/09/2026 | $132.54 | $133.29 (0.57%) | $133.66 | $129.84 | 900.95 K | $6.30 B |
| 07/08/2026 | $136.31 | $132.22 (-3%) | $136.93 | $130.32 | 874.80 K | $6.25 B |
| 07/07/2026 | $146.07 | $139.26 (-4.66%) | $148.54 | $137.68 | 842.90 K | $6.58 B |
| 07/06/2026 | $140.57 | $144.15 (2.55%) | $144.90 | $140.29 | 821.16 K | $6.81 B |
| 07/02/2026 | $139.28 | $140.87 (1.14%) | $141.79 | $138.97 | 972.50 K | $6.65 B |
| 07/01/2026 | $138.22 | $138.16 (-0.04%) | $140.13 | $137.49 | 547.59 K | $6.53 B |
| 06/30/2026 | $141.12 | $138.37 (-1.95%) | $141.12 | $137.27 | 869.32 K | $6.54 B |
| 06/29/2026 | $137.72 | $139.18 (1.06%) | $139.28 | $136.76 | 886.47 K | $6.57 B |
| 06/26/2026 | $137.77 | $139.45 (1.22%) | $139.64 | $136.48 | 1.15 M | $6.59 B |
| 06/25/2026 | $136.89 | $138.17 (0.94%) | $141.93 | $136.40 | 1.42 M | $6.53 B |
| 06/24/2026 | $131.74 | $135.87 (3.13%) | $136.61 | $131.14 | 994.88 K | $6.42 B |
| 06/23/2026 | $132.57 | $131.74 (-0.63%) | $134.13 | $130.61 | 1.01 M | $6.22 B |
| 06/22/2026 | $137.14 | $134.05 (-2.25%) | $138.70 | $133.70 | 798.38 K | $6.33 B |
| 06/18/2026 | $134.25 | $138.57 (3.22%) | $139.50 | $134.25 | 3.01 M | $6.54 B |
| 06/17/2026 | $134.93 | $132.54 (-1.77%) | $137.34 | $131.30 | 990.47 K | $6.26 B |
| 06/16/2026 | $131.87 | $132.74 (0.66%) | $133.98 | $130.97 | 1.01 M | $6.27 B |
| 06/15/2026 | $131.62 | $131.54 (-0.06%) | $132.32 | $129.52 | 623.85 K | $6.21 B |
| 06/12/2026 | $127.53 | $127.50 (-0.02%) | $127.85 | $125.98 | 639.26 K | $6.02 B |
| 06/11/2026 | $124.97 | $127.05 (1.66%) | $127.85 | $123.68 | 632.53 K | $6.00 B |
| 06/10/2026 | $129.56 | $123.69 (-4.53%) | $131.36 | $123.59 | 720.36 K | $5.84 B |
| 06/09/2026 | $127.30 | $129.83 (1.99%) | $130.56 | $126.36 | 659.12 K | $6.13 B |
| 06/08/2026 | $124.73 | $126.73 (1.6%) | $128.87 | $123.76 | 590.00 K | $5.99 B |
| 06/05/2026 | $124.62 | $124.64 (0.02%) | $125.98 | $122.12 | 505.16 K | $5.89 B |
| 06/04/2026 | $126.53 | $125.29 (-0.98%) | $127.30 | $124.16 | 647.73 K | $5.92 B |
| 06/03/2026 | $124.42 | $125.68 (1.01%) | $126.46 | $122.90 | 786.45 K | $5.94 B |
| 06/02/2026 | $125.87 | $125.40 (-0.37%) | $127.43 | $123.59 | 748.54 K | $5.92 B |
| 06/01/2026 | $123.72 | $125.87 (1.74%) | $125.92 | $120.94 | 714.97 K | $5.95 B |
| 05/29/2026 | $123.45 | $124.71 (1.02%) | $125.78 | $122.14 | 905.30 K | $5.89 B |
| 05/28/2026 | $123.07 | $123.98 (0.74%) | $124.35 | $120.68 | 601.12 K | $5.86 B |
| 05/27/2026 | $122.33 | $124.25 (1.57%) | $124.47 | $122.09 | 835.93 K | $5.87 B |
| 05/26/2026 | $119.29 | $121.27 (1.66%) | $121.93 | $118.69 | 656.73 K | $5.73 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.
