5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+25.42%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-0.02%
Middleby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $150.04 | $147.45 (-1.73%) | $150.36 | $147.05 | 722.22 K | $7.03 B |
| 05/12/2026 | $156.25 | $151.00 (-3.36%) | $156.49 | $148.00 | 889.71 K | $7.13 B |
| 05/11/2026 | $164.67 | $156.25 (-5.11%) | $165.47 | $155.89 | 720.13 K | $7.38 B |
| 05/08/2026 | $161.20 | $164.67 (2.15%) | $166.89 | $158.57 | 1.11 M | $7.78 B |
| 05/07/2026 | $159.57 | $158.23 (-0.84%) | $163.87 | $152.53 | 1.40 M | $7.47 B |
| 05/06/2026 | $141.66 | $142.50 (0.59%) | $144.75 | $140.59 | 946.44 K | $6.73 B |
| 05/05/2026 | $137.99 | $139.46 (1.07%) | $141.91 | $137.99 | 730.82 K | $6.59 B |
| 05/04/2026 | $138.09 | $137.20 (-0.64%) | $140.38 | $136.40 | 627.11 K | $6.48 B |
| 05/01/2026 | $140.95 | $138.87 (-1.48%) | $141.19 | $138.13 | 603.30 K | $6.93 B |
| 04/30/2026 | $139.66 | $140.36 (0.5%) | $141.61 | $137.29 | 574.80 K | $7.00 B |
| 04/29/2026 | $141.30 | $138.84 (-1.74%) | $141.53 | $137.61 | 491.50 K | $6.93 B |
| 04/28/2026 | $142.75 | $141.86 (-0.62%) | $142.85 | $140.18 | 467.60 K | $7.08 B |
| 04/27/2026 | $142.13 | $142.74 (0.43%) | $145.14 | $141.45 | 516.00 K | $7.12 B |
| 04/24/2026 | $145.38 | $141.93 (-2.37%) | $147.99 | $141.03 | 671.10 K | $7.08 B |
| 04/23/2026 | $145.16 | $145.38 (0.15%) | $147.21 | $143.35 | 588.62 K | $7.25 B |
| 04/22/2026 | $145.12 | $144.67 (-0.31%) | $146.45 | $142.10 | 741.70 K | $7.22 B |
| 04/21/2026 | $145.01 | $142.55 (-1.7%) | $147.35 | $142.33 | 312.14 K | $7.11 B |
| 04/20/2026 | $143.20 | $144.82 (1.13%) | $145.55 | $143.20 | 515.45 K | $7.22 B |
| 04/17/2026 | $141.18 | $144.10 (2.07%) | $147.80 | $140.48 | 653.00 K | $7.19 B |
| 04/16/2026 | $139.38 | $139.45 (0.05%) | $140.86 | $136.30 | 704.32 K | $6.96 B |
| 04/15/2026 | $142.48 | $139.38 (-2.18%) | $142.93 | $137.69 | 866.00 K | $6.95 B |
| 04/14/2026 | $142.08 | $142.91 (0.58%) | $143.69 | $141.04 | 492.10 K | $7.13 B |
| 04/13/2026 | $141.37 | $142.54 (0.83%) | $142.60 | $139.77 | 472.93 K | $7.11 B |
| 04/10/2026 | $145.16 | $143.03 (-1.47%) | $147.47 | $142.41 | 411.62 K | $7.14 B |
| 04/09/2026 | $142.79 | $145.39 (1.82%) | $146.31 | $141.40 | 362.14 K | $7.25 B |
| 04/08/2026 | $138.80 | $143.59 (3.45%) | $144.58 | $138.80 | 688.70 K | $7.16 B |
| 04/07/2026 | $134.71 | $135.24 (0.39%) | $136.53 | $131.15 | 778.79 K | $6.75 B |
| 04/06/2026 | $131.06 | $135.00 (3.01%) | $135.45 | $130.47 | 417.91 K | $6.73 B |
| 04/02/2026 | $129.68 | $132.09 (1.86%) | $134.11 | $128.48 | 405.40 K | $6.59 B |
| 04/01/2026 | $132.58 | $132.81 (0.17%) | $135.18 | $132.25 | 598.90 K | $6.63 B |
| 03/31/2026 | $129.31 | $132.58 (2.53%) | $133.81 | $127.78 | 533.10 K | $6.61 B |
| 03/30/2026 | $129.78 | $127.19 (-2%) | $129.78 | $126.35 | 423.80 K | $6.35 B |
| 03/27/2026 | $133.13 | $128.63 (-3.38%) | $133.13 | $128.00 | 503.85 K | $6.42 B |
| 03/26/2026 | $135.61 | $133.88 (-1.28%) | $137.26 | $133.46 | 303.51 K | $6.68 B |
| 03/25/2026 | $136.29 | $136.99 (0.51%) | $139.64 | $134.41 | 450.60 K | $6.83 B |
| 03/24/2026 | $135.28 | $136.10 (0.61%) | $138.65 | $134.47 | 393.70 K | $6.79 B |
| 03/23/2026 | $140.52 | $137.66 (-2.04%) | $141.67 | $137.01 | 520.61 K | $6.87 B |
| 03/20/2026 | $139.99 | $135.81 (-2.99%) | $140.09 | $134.50 | 620.65 K | $6.78 B |
| 03/19/2026 | $139.90 | $140.08 (0.13%) | $141.56 | $136.32 | 652.10 K | $6.99 B |
| 03/18/2026 | $142.22 | $139.28 (-2.07%) | $143.31 | $139.00 | 479.31 K | $6.95 B |
| 03/17/2026 | $143.18 | $143.29 (0.08%) | $145.73 | $141.14 | 481.30 K | $7.15 B |
| 03/16/2026 | $145.32 | $141.92 (-2.34%) | $145.95 | $141.79 | 629.92 K | $7.08 B |
| 03/13/2026 | $145.55 | $143.08 (-1.7%) | $147.53 | $141.18 | 452.20 K | $7.14 B |
| 03/12/2026 | $148.36 | $144.99 (-2.27%) | $149.49 | $144.52 | 445.90 K | $7.23 B |
| 03/11/2026 | $150.39 | $150.45 (0.04%) | $151.15 | $147.04 | 488.90 K | $7.51 B |
| 03/10/2026 | $151.70 | $150.46 (-0.82%) | $153.59 | $149.68 | 526.40 K | $7.51 B |
| 03/09/2026 | $148.40 | $149.88 (1%) | $150.35 | $143.50 | 691.03 K | $7.48 B |
| 03/06/2026 | $153.65 | $150.78 (-1.87%) | $154.35 | $149.47 | 491.54 K | $7.52 B |
| 03/05/2026 | $161.00 | $156.23 (-2.96%) | $161.05 | $154.27 | 615.50 K | $7.79 B |
| 03/04/2026 | $162.39 | $160.57 (-1.12%) | $162.39 | $159.23 | 525.70 K | $8.01 B |
| 03/03/2026 | $159.82 | $162.13 (1.45%) | $162.47 | $155.53 | 516.25 K | $8.09 B |
| 03/02/2026 | $164.95 | $164.99 (0.02%) | $168.41 | $163.57 | 791.71 K | $8.23 B |
| 02/27/2026 | $167.73 | $168.86 (0.67%) | $169.44 | $161.04 | 829.13 K | $8.42 B |
| 02/26/2026 | $152.67 | $167.00 (9.39%) | $168.85 | $152.67 | 1.16 M | $8.33 B |
| 02/25/2026 | $160.75 | $157.78 (-1.85%) | $161.42 | $155.36 | 578.20 K | $7.87 B |
| 02/24/2026 | $159.80 | $161.01 (0.76%) | $162.19 | $158.71 | 623.04 K | $8.03 B |
| 02/23/2026 | $160.77 | $158.15 (-1.63%) | $162.11 | $156.25 | 679.35 K | $7.99 B |
| 02/20/2026 | $160.43 | $160.78 (0.22%) | $165.37 | $160.11 | 560.51 K | $8.12 B |
| 02/19/2026 | $164.04 | $162.46 (-0.96%) | $165.24 | $161.50 | 442.10 K | $8.21 B |
| 02/18/2026 | $162.14 | $164.39 (1.39%) | $165.48 | $161.02 | 434.30 K | $8.31 B |
| 02/17/2026 | $163.61 | $163.56 (-0.03%) | $167.10 | $162.82 | 615.30 K | $8.26 B |
| 02/13/2026 | $164.04 | $163.93 (-0.07%) | $166.42 | $162.97 | 615.00 K | $8.28 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.
