MIDD
Middleby Corp (MIDD)
NASDAQ
$163.84-$2.81 (-1.69%)
Price as of Jun 23, 2026 4:15 PM EDT
  • $7.5B
    Market Cap
  • 16.04%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +12.53%
    Low Price$150.74
    High Price$172.26
  • 3 Months
    +22.71%
    Low Price$127.19
    High Price$172.26
  • 1 Year
    +16.04%
    Low Price$111.68
    High Price$172.26
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
170.49
172.43
166.21
166.65
-3.26%
642,225
06/18/2026
166.89
173.42
166.89
172.26
+4.55%
2,418,675
06/17/2026
167.74
170.73
163.22
164.77
-0.15%
796,745
06/16/2026
163.93
166.56
162.82
165.02
+0.92%
810,997
06/15/2026
163.62
164.49
161.01
163.52
+3.17%
501,835
06/12/2026
158.54
158.94
156.61
158.50
+0.35%
514,227
06/11/2026
155.36
158.94
153.75
157.94
+2.73%
508,812
06/10/2026
161.04
163.28
153.62
153.75
-4.74%
466,129
06/09/2026
158.25
162.31
157.09
161.40
+2.45%
530,199
06/08/2026
155.06
160.20
153.85
157.54
+1.68%
474,605
06/05/2026
154.90
156.59
151.80
154.93
-0.51%
406,380
06/04/2026
157.28
158.23
154.33
155.73
-0.31%
521,085
06/03/2026
154.66
157.19
152.77
156.22
+0.22%
632,662
06/02/2026
156.46
158.39
153.62
155.87
-0.38%
602,155
06/01/2026
153.78
156.52
150.33
156.46
+0.94%
575,153
05/29/2026
153.45
156.35
151.82
155.01
+0.58%
728,322
05/28/2026
152.98
154.57
150.01
154.11
-0.21%
483,601
05/27/2026
152.05
154.71
151.76
154.44
+2.45%
672,510
05/26/2026
148.28
151.56
147.53
150.74
+1.79%
528,340
05/22/2026
145.20
148.33
144.38
148.09
+1.99%
341,164
05/21/2026
142.86
146.72
139.78
145.20
+1.26%
415,973
05/20/2026
141.92
144.58
139.20
143.40
+1.33%
514,206
05/19/2026
144.09
144.09
139.35
141.52
-2.00%
570,901
05/18/2026
144.55
146.92
143.30
144.41
+0.58%
468,306
05/15/2026
146.19
146.63
142.98
143.58
-2.35%
595,903
05/14/2026
148.51
148.51
146.50
147.04
-0.28%
540,797
05/13/2026
150.04
150.36
147.05
147.45
-2.35%
729,771
05/12/2026
156.25
156.49
148.00
151.00
-3.36%
889,706
05/11/2026
164.67
165.47
155.89
156.25
-5.11%
720,125
05/08/2026
161.20
166.89
158.57
164.67
+4.07%
1,107,762
05/07/2026
159.58
163.87
152.53
158.23
+11.04%
1,401,534
05/07/2026
$2.16 Earnings
05/06/2026
141.66
144.75
140.59
142.50
+2.18%
946,438
05/05/2026
137.99
141.91
137.99
139.46
+1.65%
730,822
05/04/2026
138.09
140.38
136.40
137.20
-1.20%
627,112
05/01/2026
140.95
141.19
138.13
138.87
-1.06%
603,272
04/30/2026
139.66
141.61
137.30
140.36
+1.09%
574,785
04/29/2026
141.30
141.53
137.61
138.84
-2.13%
491,457
04/28/2026
142.75
142.85
140.18
141.86
-0.62%
467,547
04/27/2026
142.13
145.14
141.45
142.74
+0.57%
515,983
04/24/2026
145.38
147.99
141.03
141.93
-2.37%
671,083
04/23/2026
145.16
147.21
143.35
145.38
+0.49%
588,616
04/22/2026
145.12
146.45
142.10
144.67
+1.49%
741,664
04/21/2026
145.01
147.35
142.33
142.55
-1.57%
312,142
04/20/2026
143.97
145.55
143.23
144.82
+0.50%
492,961
04/17/2026
141.18
147.80
140.48
144.10
+3.33%
652,958
04/16/2026
139.38
140.86
136.30
139.45
+0.05%
704,322
04/15/2026
142.48
142.93
137.69
139.38
-2.47%
865,950
04/14/2026
142.08
143.69
141.04
142.91
+0.26%
492,065
04/13/2026
141.37
142.60
139.77
142.54
-0.34%
472,929
04/10/2026
145.16
147.47
142.41
143.03
-1.62%
411,618
04/09/2026
142.79
146.31
141.40
145.39
+1.25%
362,134
04/08/2026
138.80
144.58
138.80
143.59
+6.17%
688,681
04/07/2026
134.71
136.53
131.15
135.24
+0.18%
778,786
04/06/2026
131.06
135.45
130.47
135.00
+2.20%
417,910
04/02/2026
129.68
134.11
128.48
132.09
-0.54%
405,388
04/01/2026
132.58
135.18
132.25
132.81
+0.17%
598,873
03/31/2026
129.31
133.81
127.78
132.58
+4.24%
533,069
03/30/2026
129.78
129.78
126.35
127.19
-1.12%
423,763
03/27/2026
133.13
133.13
128.00
128.63
-3.92%
503,846
03/26/2026
135.61
137.26
133.46
133.88
-2.27%
303,509
03/25/2026
136.29
139.64
134.41
136.99
+0.65%
450,556
03/24/2026
135.28
138.65
134.47
136.10
-1.13%
393,669
03/23/2026
140.52
141.67
137.01
137.66
+1.36%
520,607
03/20/2026
139.99
140.09
134.50
135.81
-3.05%
620,651
03/19/2026
139.90
141.56
136.32
140.08
+0.57%
652,063
03/18/2026
142.22
143.31
139.00
139.28
-2.80%
479,313
03/17/2026
143.18
145.73
141.14
143.29
+0.97%
481,289
03/16/2026
145.32
145.95
141.80
141.92
-0.81%
629,916
03/13/2026
145.55
147.53
141.18
143.08
-1.32%
452,159
03/12/2026
148.36
149.49
144.52
144.99
-3.63%
445,874
03/11/2026
150.39
151.15
147.04
150.45
-0.007%
488,888
03/10/2026
151.70
153.59
149.68
150.46
+0.39%
526,391
03/09/2026
148.40
150.35
143.50
149.88
-0.60%
691,025
03/06/2026
153.65
154.36
149.47
150.78
-3.49%
491,535
03/05/2026
161.00
161.05
154.27
156.23
-2.70%
615,474
03/04/2026
162.39
162.39
159.23
160.57
-0.96%
525,651
03/03/2026
159.82
162.47
155.53
162.13
-1.73%
516,247
03/02/2026
164.95
168.41
163.58
164.99
-2.29%
791,710
02/27/2026
167.73
169.44
161.05
168.86
+1.11%
829,125
02/26/2026
152.67
168.85
152.67
167.00
+5.84%
1,159,947
02/26/2026
$2.42 Earnings
02/25/2026
160.75
161.42
155.36
157.78
-2.01%
578,175
02/24/2026
159.80
162.19
158.71
161.01
+1.81%
623,039
02/23/2026
160.77
162.11
156.25
158.15
-1.64%
679,346
02/20/2026
160.43
165.37
160.11
160.78
-1.03%
560,505
02/19/2026
164.04
165.24
161.50
162.46
-1.17%
442,100
02/18/2026
162.14
165.48
161.02
164.39
+0.51%
434,279
02/17/2026
163.61
167.10
162.83
163.56
-0.23%
615,258
02/13/2026
164.04
166.42
162.97
163.93
-0.07%
614,986
02/12/2026
164.25
168.62
162.25
164.04
+0.09%
593,055
02/11/2026
163.35
164.20
161.07
163.89
+1.06%
379,232
02/10/2026
161.05
164.69
161.05
162.17
+0.70%
477,546
02/09/2026
161.11
162.00
159.34
161.04
-0.04%
422,742
02/06/2026
158.24
161.62
155.90
161.11
+2.80%
636,945
02/05/2026
157.00
158.12
155.64
156.72
-0.89%
575,562
02/04/2026
155.09
159.06
155.09
158.13
+2.90%
716,702
02/03/2026
149.86
155.90
149.81
153.67
+2.54%
550,875
02/02/2026
147.17
150.46
145.22
149.86
+1.83%
439,764
01/30/2026
148.95
149.99
145.91
147.17
-1.88%
562,001