5 DAY PERFORMANCE
+43.33%
1 MONTH PERFORMANCE
+41.48%
3 MONTH PERFORMANCE
+12.45%
6 MONTH PERFORMANCE
+28.14%
YEAR-TO-DATE PERFORMANCE
+25.31%
1 YEAR PERFORMANCE
+40.39%
Middleby Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $105.40 | $105.87 (0.45%) | $105.87 | $104.53 | 15.07 K | |
| 10/08/2026 | $104.73 | $105.40 (0.64%) | $106.36 | $103.71 | 567.03 K | $4.78 B |
| 10/07/2026 | $104.61 | $105.24 (0.6%) | $105.30 | $102.68 | 511.25 K | $4.77 B |
| 10/06/2026 | $105.95 | $105.92 (-0.03%) | $106.87 | $105.22 | 537.80 K | $4.80 B |
| 10/05/2026 | $104.37 | $105.11 (0.71%) | $106.52 | $103.08 | 667.30 K | $4.77 B |
| 10/02/2026 | $104.29 | $104.57 (0.27%) | $104.78 | $103.24 | 751.12 K | $4.74 B |
| 10/01/2026 | $103.30 | $102.69 (-0.59%) | $104.14 | $102.15 | 501.60 K | $4.66 B |
| 09/30/2026 | $105.63 | $103.58 (-1.94%) | $106.34 | $103.41 | 484.70 K | $4.70 B |
| 09/29/2026 | $106.48 | $105.56 (-0.86%) | $106.90 | $105.25 | 453.00 K | $4.79 B |
| 09/28/2026 | $106.73 | $106.68 (-0.05%) | $107.53 | $105.23 | 550.52 K | $4.84 B |
| 09/25/2026 | $108.53 | $107.66 (-0.8%) | $110.04 | $107.26 | 403.40 K | $4.88 B |
| 09/24/2026 | $110.67 | $108.03 (-2.39%) | $110.78 | $107.77 | 467.53 K | $4.90 B |
| 09/23/2026 | $112.75 | $111.24 (-1.34%) | $113.85 | $110.44 | 717.71 K | $5.04 B |
| 09/22/2026 | $113.34 | $112.79 (-0.49%) | $113.44 | $112.11 | 410.92 K | $5.11 B |
| 09/21/2026 | $113.04 | $111.25 (-1.58%) | $113.04 | $109.88 | 587.15 K | $5.04 B |
| 09/18/2026 | $111.01 | $112.28 (1.14%) | $113.46 | $111.00 | 1.42 M | $5.09 B |
| 09/17/2026 | $113.36 | $111.34 (-1.78%) | $113.84 | $110.83 | 544.50 K | $5.05 B |
| 09/16/2026 | $111.44 | $112.31 (0.78%) | $113.49 | $110.85 | 833.57 K | $5.09 B |
| 09/15/2026 | $112.14 | $111.10 (-0.93%) | $113.85 | $110.82 | 927.40 K | $5.04 B |
| 09/14/2026 | $106.80 | $109.72 (2.73%) | $109.85 | $106.40 | 648.05 K | $4.98 B |
| 09/11/2026 | $106.98 | $108.31 (1.24%) | $109.68 | $105.91 | 878.20 K | $4.91 B |
| 09/10/2026 | $105.94 | $105.72 (-0.21%) | $107.00 | $104.24 | 706.14 K | $4.79 B |
| 09/09/2026 | $107.32 | $105.94 (-1.29%) | $108.50 | $105.74 | 549.00 K | $4.80 B |
| 09/08/2026 | $111.19 | $108.63 (-2.3%) | $112.85 | $108.47 | 369.85 K | $4.93 B |
| 09/04/2026 | $112.00 | $111.75 (-0.22%) | $113.35 | $111.42 | 271.12 K | $5.07 B |
| 09/03/2026 | $113.62 | $112.40 (-1.07%) | $113.62 | $111.33 | 368.30 K | $5.10 B |
| 09/02/2026 | $112.22 | $112.44 (0.2%) | $114.24 | $111.86 | 508.90 K | $5.10 B |
| 09/01/2026 | $110.75 | $111.60 (0.77%) | $113.50 | $109.68 | 677.52 K | $5.06 B |
| 08/31/2026 | $112.33 | $110.84 (-1.33%) | $113.29 | $110.33 | 375.30 K | $5.03 B |
| 08/28/2026 | $114.34 | $112.75 (-1.39%) | $115.29 | $112.07 | 350.50 K | $5.11 B |
| 08/27/2026 | $114.75 | $113.61 (-0.99%) | $115.19 | $113.38 | 454.30 K | $5.15 B |
| 08/26/2026 | $113.97 | $115.44 (1.29%) | $116.31 | $113.26 | 419.72 K | $5.23 B |
| 08/25/2026 | $115.98 | $113.97 (-1.73%) | $116.57 | $112.99 | 378.11 K | $5.17 B |
| 08/24/2026 | $115.47 | $115.22 (-0.22%) | $116.69 | $113.97 | 532.82 K | $5.22 B |
| 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 |
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.
