MIDD
Middleby Corp (MIDD)
NASDAQ
$104.54-$0.03 (-0.03%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.7B
    Market Cap
  • -24.55%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -7.00%
    Low Price$102.69
    High Price$112.79
  • 3 Months
    -40.29%
    Low Price$102.69
    High Price$179.20
  • 1 Year
    -24.55%
    Low Price$102.69
    High Price$179.20
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
104.29
104.78
103.24
104.57
+1.83%
761,262
10/01/2026
103.30
104.14
102.15
102.69
-0.86%
501,555
09/30/2026
105.63
106.34
103.41
103.58
-1.88%
484,701
09/29/2026
106.48
106.90
105.25
105.56
-1.05%
452,991
09/28/2026
106.73
107.53
105.23
106.68
-0.91%
547,912
09/25/2026
108.53
110.04
107.26
107.66
-0.34%
403,382
09/24/2026
110.67
110.78
107.77
108.03
-2.89%
467,528
09/23/2026
112.75
113.85
110.44
111.24
-1.37%
717,713
09/22/2026
113.34
113.44
112.11
112.79
+1.38%
410,916
09/21/2026
113.04
113.04
109.88
111.25
-0.92%
587,151
09/18/2026
111.01
113.46
111.00
112.28
+0.84%
1,420,207
09/17/2026
113.36
113.84
110.83
111.34
-0.86%
544,460
09/16/2026
111.44
113.49
110.85
112.31
+1.09%
833,570
09/15/2026
112.14
113.85
110.82
111.10
+1.26%
927,367
09/14/2026
106.80
109.85
106.40
109.72
+1.30%
648,052
09/11/2026
106.98
109.68
105.91
108.31
+2.45%
878,153
09/10/2026
105.94
107.00
104.24
105.72
-0.21%
706,144
09/09/2026
107.32
108.50
105.74
105.94
-2.48%
548,997
09/08/2026
111.19
112.85
108.47
108.63
-2.79%
369,844
09/04/2026
112.00
113.35
111.42
111.75
-0.58%
271,122
09/03/2026
113.62
113.62
111.33
112.40
-0.04%
368,282
09/02/2026
112.22
114.24
111.86
112.44
+0.75%
508,854
09/01/2026
110.75
113.50
109.68
111.60
+0.69%
677,519
08/31/2026
112.33
113.29
110.33
110.84
-1.69%
375,330
08/28/2026
114.34
115.29
112.07
112.75
-0.76%
350,491
08/27/2026
114.75
115.19
113.38
113.61
-1.59%
454,251
08/26/2026
113.97
116.31
113.26
115.44
+1.29%
419,723
08/25/2026
115.98
116.57
112.99
113.97
-1.08%
378,113
08/24/2026
115.47
116.69
113.97
115.22
-0.23%
532,816
08/21/2026
113.32
115.66
112.20
115.48
+2.63%
515,514
08/20/2026
110.98
112.72
110.98
112.52
+0.08%
531,452
08/19/2026
114.86
115.06
111.96
112.43
-1.38%
850,303
08/18/2026
114.15
116.79
113.80
114.00
-0.77%
587,417
08/17/2026
116.86
118.59
114.28
114.88
-2.57%
1,009,495
08/14/2026
116.38
118.08
114.84
117.91
+0.76%
871,856
08/13/2026
118.62
120.16
116.22
117.02
-1.62%
658,918
08/12/2026
118.69
120.10
115.80
118.95
-0.87%
1,284,484
08/11/2026
124.09
126.64
119.23
119.99
-7.91%
1,330,960
08/11/2026
$2.35 Earnings
08/10/2026
134.08
134.37
129.40
130.30
-3.12%
516,585
08/07/2026
133.73
135.16
133.03
134.50
+0.92%
494,313
08/06/2026
135.34
135.83
132.11
133.28
-1.52%
496,683
08/05/2026
137.30
138.04
133.90
135.34
-2.48%
463,074
08/04/2026
136.80
138.93
135.14
138.78
+2.19%
560,502
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