5 DAY PERFORMANCE
+18.20%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
-2.39%
The Middleby Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $126.49 | $126.27 (-0.17%) | $128.06 | $124.75 | 687.25 K | $6.38 B |
| 12/04/2025 | $120.84 | $125.86 (4.15%) | $126.36 | $120.84 | 1.08 M | $6.36 B |
| 12/03/2025 | $117.71 | $119.90 (1.86%) | $120.77 | $117.66 | 363.80 K | $6.06 B |
| 12/02/2025 | $118.18 | $117.26 (-0.78%) | $118.61 | $116.53 | 657.84 K | $5.92 B |
| 12/01/2025 | $117.19 | $118.17 (0.84%) | $120.79 | $116.57 | 1.50 M | $5.97 B |
| 11/28/2025 | $118.20 | $118.20 (0%) | $118.90 | $117.47 | 296.00 K | $5.97 B |
| 11/26/2025 | $117.00 | $117.68 (0.58%) | $119.05 | $116.09 | 580.70 K | $5.95 B |
| 11/25/2025 | $116.42 | $117.44 (0.88%) | $118.26 | $115.56 | 912.50 K | $5.93 B |
| 11/24/2025 | $117.04 | $115.69 (-1.15%) | $117.53 | $115.42 | 677.70 K | $5.84 B |
| 11/21/2025 | $112.39 | $117.59 (4.63%) | $117.92 | $111.81 | 816.80 K | $5.94 B |
| 11/20/2025 | $112.14 | $112.59 (0.4%) | $113.50 | $110.82 | 669.03 K | $5.69 B |
| 11/19/2025 | $113.69 | $111.68 (-1.77%) | $113.96 | $111.44 | 853.80 K | $5.64 B |
| 11/18/2025 | $113.59 | $113.60 (0.01%) | $114.72 | $112.61 | 785.40 K | $5.74 B |
| 11/17/2025 | $118.24 | $114.38 (-3.26%) | $118.24 | $113.89 | 560.43 K | $5.78 B |
| 11/14/2025 | $118.28 | $118.04 (-0.2%) | $119.32 | $117.11 | 683.73 K | $5.96 B |
| 11/13/2025 | $123.37 | $119.50 (-3.14%) | $125.49 | $118.88 | 943.43 K | $6.04 B |
| 11/12/2025 | $123.07 | $124.50 (1.16%) | $126.00 | $123.07 | 577.90 K | $6.29 B |
| 11/11/2025 | $123.24 | $123.43 (0.15%) | $125.26 | $122.58 | 795.40 K | $6.24 B |
| 11/10/2025 | $124.16 | $123.16 (-0.81%) | $124.69 | $121.74 | 863.80 K | $6.22 B |
| 11/07/2025 | $120.48 | $123.20 (2.26%) | $123.71 | $119.09 | 1.07 M | $6.22 B |
| 11/06/2025 | $132.71 | $120.06 (-9.53%) | $132.76 | $114.57 | 1.49 M | $6.07 B |
| 11/05/2025 | $122.56 | $123.48 (0.75%) | $124.43 | $118.03 | 1.54 M | $6.24 B |
| 11/04/2025 | $122.09 | $122.12 (0.02%) | $123.02 | $120.76 | 821.80 K | $6.17 B |
| 11/03/2025 | $123.36 | $122.41 (-0.77%) | $125.86 | $120.01 | 1.18 M | $6.18 B |
| 10/31/2025 | $123.66 | $124.23 (0.46%) | $124.67 | $121.67 | 620.12 K | $6.54 B |
| 10/30/2025 | $124.00 | $123.14 (-0.69%) | $125.40 | $122.10 | 1.37 M | $6.48 B |
| 10/29/2025 | $129.77 | $125.00 (-3.68%) | $130.38 | $124.66 | 1.37 M | $6.58 B |
| 10/28/2025 | $131.36 | $130.00 (-1.04%) | $133.21 | $129.76 | 528.42 K | $6.84 B |
| 10/27/2025 | $134.01 | $131.37 (-1.97%) | $134.03 | $130.59 | 518.20 K | $6.91 B |
| 10/24/2025 | $134.62 | $132.63 (-1.48%) | $135.88 | $131.62 | 431.42 K | $6.98 B |
| 10/23/2025 | $133.48 | $133.22 (-0.19%) | $134.32 | $131.90 | 459.41 K | $7.01 B |
| 10/22/2025 | $134.52 | $132.83 (-1.26%) | $135.23 | $132.63 | 401.70 K | $6.99 B |
| 10/21/2025 | $133.59 | $135.43 (1.38%) | $136.97 | $133.59 | 356.31 K | $7.13 B |
| 10/20/2025 | $134.71 | $134.49 (-0.16%) | $135.33 | $133.55 | 255.00 K | $7.08 B |
| 10/17/2025 | $133.15 | $133.39 (0.18%) | $134.44 | $132.35 | 233.40 K | $7.02 B |
| 10/16/2025 | $134.63 | $134.03 (-0.45%) | $134.63 | $132.11 | 379.00 K | $7.05 B |
| 10/15/2025 | $134.56 | $133.75 (-0.6%) | $135.46 | $132.11 | 227.01 K | $7.04 B |
| 10/14/2025 | $129.62 | $133.98 (3.36%) | $134.56 | $129.62 | 353.90 K | $7.05 B |
| 10/13/2025 | $130.55 | $131.91 (1.04%) | $132.02 | $129.97 | 400.30 K | $6.94 B |
| 10/10/2025 | $132.89 | $129.12 (-2.84%) | $133.66 | $128.69 | 385.54 K | $6.79 B |
| 10/09/2025 | $135.45 | $132.70 (-2.03%) | $135.45 | $131.13 | 669.44 K | $6.98 B |
| 10/08/2025 | $136.92 | $135.16 (-1.29%) | $137.60 | $132.47 | 868.23 K | $7.11 B |
| 10/07/2025 | $140.63 | $137.34 (-2.34%) | $140.77 | $136.93 | 507.00 K | $7.23 B |
| 10/06/2025 | $138.22 | $139.82 (1.16%) | $140.24 | $137.49 | 398.40 K | $7.36 B |
| 10/03/2025 | $137.89 | $138.60 (0.51%) | $140.28 | $137.61 | 570.70 K | $7.29 B |
| 10/02/2025 | $134.65 | $138.02 (2.5%) | $138.16 | $133.69 | 511.50 K | $7.26 B |
| 10/01/2025 | $132.84 | $133.97 (0.85%) | $134.69 | $132.46 | 597.30 K | $7.05 B |
| 09/30/2025 | $132.87 | $132.93 (0.05%) | $133.59 | $131.10 | 555.50 K | $6.99 B |
| 09/29/2025 | $134.02 | $133.52 (-0.37%) | $134.44 | $131.36 | 531.30 K | $7.03 B |
| 09/26/2025 | $131.46 | $133.01 (1.18%) | $133.53 | $130.75 | 493.30 K | $7.00 B |
| 09/25/2025 | $133.41 | $131.65 (-1.32%) | $133.65 | $131.25 | 448.31 K | $6.93 B |
| 09/24/2025 | $133.67 | $134.47 (0.6%) | $134.82 | $133.31 | 285.62 K | $7.08 B |
| 09/23/2025 | $134.65 | $133.99 (-0.49%) | $136.53 | $133.17 | 394.00 K | $7.05 B |
| 09/22/2025 | $133.89 | $134.41 (0.39%) | $135.19 | $133.38 | 623.04 K | $7.07 B |
| 09/19/2025 | $135.25 | $134.85 (-0.3%) | $135.67 | $133.56 | 1.98 M | $7.10 B |
| 09/18/2025 | $134.17 | $135.16 (0.74%) | $136.17 | $132.20 | 665.90 K | $7.11 B |
| 09/17/2025 | $134.64 | $133.95 (-0.51%) | $137.99 | $132.89 | 822.10 K | $7.05 B |
| 09/16/2025 | $134.36 | $134.69 (0.25%) | $136.16 | $132.71 | 637.60 K | $7.09 B |
| 09/15/2025 | $135.00 | $134.19 (-0.6%) | $137.16 | $133.36 | 704.50 K | $7.06 B |
| 09/12/2025 | $138.63 | $134.59 (-2.91%) | $139.30 | $134.30 | 522.05 K | $7.08 B |
| 09/11/2025 | $138.34 | $138.78 (0.32%) | $140.72 | $138.31 | 1.06 M | $7.30 B |
| 09/10/2025 | $138.16 | $137.92 (-0.17%) | $139.68 | $136.91 | 491.50 K | $7.26 B |
| 09/09/2025 | $141.83 | $138.68 (-2.22%) | $141.95 | $137.68 | 626.83 K | $7.30 B |
| 09/08/2025 | $144.65 | $141.83 (-1.95%) | $146.18 | $140.20 | 800.40 K | $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.
