5 DAY PERFORMANCE
-8.48%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
+16.52%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
+3.41%
Middleby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $171.27 | $173.36 (1.22%) | $173.59 | $169.66 | 923.80 K | $8.19 B |
| 06/25/2026 | $170.18 | $171.77 (0.93%) | $176.44 | $169.57 | 1.15 M | $8.11 B |
| 06/24/2026 | $163.77 | $168.91 (3.14%) | $169.83 | $163.03 | 800.30 K | $7.98 B |
| 06/23/2026 | $164.81 | $163.77 (-0.63%) | $166.74 | $162.37 | 811.30 K | $7.74 B |
| 06/22/2026 | $170.49 | $166.65 (-2.25%) | $172.43 | $166.21 | 642.23 K | $7.87 B |
| 06/18/2026 | $166.89 | $172.26 (3.22%) | $173.42 | $166.89 | 2.42 M | $8.14 B |
| 06/17/2026 | $167.74 | $164.77 (-1.77%) | $170.73 | $163.22 | 796.75 K | $7.78 B |
| 06/16/2026 | $163.93 | $165.02 (0.66%) | $166.56 | $162.82 | 811.00 K | $7.79 B |
| 06/15/2026 | $163.62 | $163.52 (-0.06%) | $164.49 | $161.01 | 501.84 K | $7.72 B |
| 06/12/2026 | $158.54 | $158.50 (-0.03%) | $158.94 | $156.61 | 514.23 K | $7.49 B |
| 06/11/2026 | $155.36 | $157.94 (1.66%) | $158.94 | $153.75 | 508.81 K | $7.46 B |
| 06/10/2026 | $161.04 | $153.75 (-4.53%) | $163.28 | $153.62 | 466.18 K | $7.26 B |
| 06/09/2026 | $158.25 | $161.40 (1.99%) | $162.31 | $157.09 | 530.20 K | $7.62 B |
| 06/08/2026 | $155.06 | $157.54 (1.6%) | $160.20 | $153.85 | 474.61 K | $7.44 B |
| 06/05/2026 | $154.90 | $154.93 (0.02%) | $156.59 | $151.80 | 406.40 K | $7.32 B |
| 06/04/2026 | $157.28 | $155.73 (-0.99%) | $158.23 | $154.33 | 521.10 K | $7.36 B |
| 06/03/2026 | $154.66 | $156.22 (1.01%) | $157.19 | $152.77 | 632.70 K | $7.38 B |
| 06/02/2026 | $156.46 | $155.87 (-0.38%) | $158.39 | $153.62 | 602.20 K | $7.36 B |
| 06/01/2026 | $153.78 | $156.46 (1.74%) | $156.52 | $150.33 | 575.20 K | $7.39 B |
| 05/29/2026 | $153.45 | $155.01 (1.02%) | $156.35 | $151.82 | 728.32 K | $7.32 B |
| 05/28/2026 | $152.98 | $154.11 (0.74%) | $154.57 | $150.01 | 483.60 K | $7.28 B |
| 05/27/2026 | $152.05 | $154.44 (1.57%) | $154.71 | $151.76 | 672.51 K | $7.29 B |
| 05/26/2026 | $148.28 | $150.74 (1.66%) | $151.56 | $147.53 | 528.34 K | $7.12 B |
| 05/22/2026 | $145.20 | $148.09 (1.99%) | $148.33 | $144.38 | 341.20 K | $6.99 B |
| 05/21/2026 | $142.86 | $145.20 (1.64%) | $146.72 | $139.78 | 416.00 K | $6.86 B |
| 05/20/2026 | $141.92 | $143.40 (1.04%) | $144.58 | $139.20 | 514.21 K | $6.77 B |
| 05/19/2026 | $144.09 | $141.52 (-1.78%) | $144.09 | $139.35 | 570.90 K | $6.68 B |
| 05/18/2026 | $144.55 | $144.41 (-0.1%) | $146.92 | $143.30 | 468.31 K | $6.82 B |
| 05/15/2026 | $146.19 | $143.58 (-1.79%) | $146.63 | $142.98 | 595.90 K | $6.78 B |
| 05/14/2026 | $148.51 | $147.04 (-0.99%) | $148.51 | $146.50 | 540.80 K | $6.94 B |
| 05/13/2026 | $150.04 | $147.45 (-1.73%) | $150.36 | $147.05 | 729.80 K | $6.96 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 | $6.56 B |
| 04/30/2026 | $139.66 | $140.36 (0.5%) | $141.61 | $137.29 | 574.80 K | $6.63 B |
| 04/29/2026 | $141.30 | $138.84 (-1.74%) | $141.53 | $137.61 | 491.50 K | $6.56 B |
| 04/28/2026 | $142.75 | $141.86 (-0.62%) | $142.85 | $140.18 | 467.60 K | $6.70 B |
| 04/27/2026 | $142.13 | $142.74 (0.43%) | $145.14 | $141.45 | 516.00 K | $6.74 B |
| 04/24/2026 | $145.38 | $141.93 (-2.37%) | $147.99 | $141.03 | 671.10 K | $6.70 B |
| 04/23/2026 | $145.16 | $145.38 (0.15%) | $147.21 | $143.35 | 588.62 K | $6.87 B |
| 04/22/2026 | $145.12 | $144.67 (-0.31%) | $146.45 | $142.10 | 741.70 K | $6.83 B |
| 04/21/2026 | $145.01 | $142.55 (-1.7%) | $147.35 | $142.33 | 312.14 K | $6.73 B |
| 04/20/2026 | $143.20 | $144.82 (1.13%) | $145.55 | $143.20 | 515.45 K | $6.84 B |
| 04/17/2026 | $141.18 | $144.10 (2.07%) | $147.80 | $140.48 | 653.00 K | $6.81 B |
| 04/16/2026 | $139.38 | $139.45 (0.05%) | $140.86 | $136.30 | 704.32 K | $6.59 B |
| 04/15/2026 | $142.48 | $139.38 (-2.18%) | $142.93 | $137.69 | 866.00 K | $6.58 B |
| 04/14/2026 | $142.08 | $142.91 (0.58%) | $143.69 | $141.04 | 492.10 K | $6.75 B |
| 04/13/2026 | $141.37 | $142.54 (0.83%) | $142.60 | $139.77 | 472.93 K | $6.73 B |
| 04/10/2026 | $145.16 | $143.03 (-1.47%) | $147.47 | $142.41 | 411.62 K | $6.76 B |
| 04/09/2026 | $142.79 | $145.39 (1.82%) | $146.31 | $141.40 | 362.14 K | $6.87 B |
| 04/08/2026 | $138.80 | $143.59 (3.45%) | $144.58 | $138.80 | 688.70 K | $6.78 B |
| 04/07/2026 | $134.71 | $135.24 (0.39%) | $136.53 | $131.15 | 778.79 K | $6.39 B |
| 04/06/2026 | $131.06 | $135.00 (3.01%) | $135.45 | $130.47 | 417.91 K | $6.38 B |
| 04/02/2026 | $129.68 | $132.09 (1.86%) | $134.11 | $128.48 | 405.40 K | $6.24 B |
| 04/01/2026 | $132.58 | $132.81 (0.17%) | $135.18 | $132.25 | 598.90 K | $6.27 B |
| 03/31/2026 | $129.31 | $132.58 (2.53%) | $133.81 | $127.78 | 533.10 K | $6.26 B |
| 03/30/2026 | $129.78 | $127.19 (-2%) | $129.78 | $126.35 | 423.80 K | $6.01 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.
