MIDD
Middleby Corp (MIDD)
NASDAQ
$135.72-$0.09 (-0.07%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $6.0B
    Market Cap
  • -4.23%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -22.45%
    Low Price$129.56
    High Price$179.20
  • 3 Months
    -2.20%
    Low Price$129.56
    High Price$179.20
  • 1 Year
    -4.23%
    Low Price$111.68
    High Price$179.20
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
134.33
137.27
133.85
135.81
+1.67%
327,897
07/31/2026
133.66
134.15
131.27
133.58
+0.20%
294,837
07/30/2026
135.02
135.64
131.56
133.32
+0.23%
393,167
07/29/2026
133.64
135.19
130.53
133.02
-1.53%
461,058
07/28/2026
136.15
138.74
134.05
135.09
-0.67%
547,444
07/27/2026
134.69
137.68
133.54
136.00
+1.58%
461,015
07/24/2026
131.41
134.71
131.41
133.88
+2.09%
364,665
07/23/2026
130.45
132.03
129.53
131.14
+0.11%
604,444
07/22/2026
130.29
131.61
129.85
130.99
-0.09%
431,009
07/21/2026
130.98
131.55
128.09
131.11
+1.20%
391,974
07/20/2026
133.44
133.45
129.22
129.56
-2.75%
439,090
07/17/2026
136.31
138.33
132.41
133.22
-3.68%
598,536
07/16/2026
133.63
138.75
133.27
138.31
+3.26%
475,828
07/15/2026
134.52
136.57
132.10
133.94
-0.48%
658,917
07/14/2026
136.60
138.04
133.17
134.59
-0.24%
1,066,204
07/13/2026
134.03
136.21
133.67
134.92
-0.55%
338,083
07/10/2026
133.55
138.28
132.70
135.67
+1.79%
730,640
07/09/2026
132.54
133.66
129.84
133.29
+0.81%
900,868
07/08/2026
136.31
136.93
130.32
132.22
-5.06%
874,752
07/07/2026
146.07
148.55
137.68
139.26
-22.29%
842,855
07/06/2026
174.75
180.13
174.41
179.20
+2.33%
660,547
07/02/2026
173.14
176.26
172.76
175.12
+1.96%
782,287
07/01/2026
171.83
174.21
170.92
171.75
-0.15%
440,380
06/30/2026
175.43
175.43
170.65
172.01
-0.58%
699,289
06/29/2026
171.21
173.14
170.01
173.02
-0.20%
713,086
06/26/2026
171.27
173.59
169.66
173.36
+0.93%
923,802
06/25/2026
170.18
176.44
169.57
171.77
+1.69%
1,145,173
06/24/2026
163.77
169.83
163.03
168.91
+3.14%
800,295
06/23/2026
164.81
166.74
162.37
163.77
-1.73%
811,256
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