Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

The Middleby Corporation (MIDD)

Time to buy MIDD?
131.63
-3.75
(-2.77%)
At close: May 7 at 4:00:01 PM EDT
133.21
+1.58
+(1.20%)
Pre-Market: 7:46:34 AM EDT
Time to buy MIDD?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025138.00139.05130.90131.63131.631,882,800
May 6, 2025134.86136.49134.25135.38135.38828,600
May 5, 2025136.77138.62136.17136.23136.23526,800
May 2, 2025137.42138.92135.84138.57138.571,057,000
May 1, 2025133.82135.28132.55134.36134.361,010,800
Apr 30, 2025131.13133.60128.42133.35133.35599,500
Apr 29, 2025129.88133.40129.16132.78132.78770,100
Apr 28, 2025130.82133.27129.85130.58130.58413,000
Apr 25, 2025131.29132.35129.78130.82130.82481,300
Apr 24, 2025128.28132.59127.78132.42132.42789,500
Apr 23, 2025130.00133.00127.40128.16128.161,113,300
Apr 22, 2025126.06129.53122.75127.44127.441,038,600
Apr 21, 2025127.90128.76121.70124.01124.01955,200
Apr 17, 2025127.60129.48126.20126.91126.91642,600
Apr 16, 2025129.37130.65125.57127.48127.481,135,700
Apr 15, 2025131.61133.06128.70129.49129.49820,300
Apr 14, 2025134.00135.19130.62131.91131.911,169,200
Apr 11, 2025132.07133.47127.21132.19132.191,316,500
Apr 10, 2025139.04139.41128.87131.59131.592,026,500
Apr 9, 2025123.65143.82123.65143.55143.552,582,900
Apr 8, 2025132.23135.37123.23125.14125.141,856,100
Apr 7, 2025131.54138.53126.50129.27129.271,971,400
Apr 4, 2025137.27138.83132.45135.46135.461,346,600
Apr 3, 2025147.80150.66141.69142.17142.171,480,300
Apr 2, 2025151.31155.07150.39154.76154.76383,300
Apr 1, 2025152.64153.61149.83152.73152.73589,900
Mar 31, 2025151.00153.42148.49151.98151.98461,300
Mar 28, 2025157.97159.56152.18152.76152.76442,600
Mar 27, 2025155.84158.36153.99157.13157.13434,800
Mar 26, 2025156.86158.79155.99156.52156.52323,300
Mar 25, 2025159.28159.28154.77156.65156.65341,400
Mar 24, 2025156.00158.66155.26158.54158.54621,700
Mar 21, 2025152.54155.00150.74154.41154.411,956,100
Mar 20, 2025153.89156.35151.86153.93153.93921,300
Mar 19, 2025153.12155.44150.96154.90154.90456,600
Mar 18, 2025153.03153.66151.75153.44153.44436,900
Mar 17, 2025150.92154.97150.92153.52153.52460,300
Mar 14, 2025148.99152.20147.89151.67151.67530,500
Mar 13, 2025151.85152.98147.50147.69147.69746,700
Mar 12, 2025156.39157.86152.04152.13152.13861,200
Mar 11, 2025157.16158.40154.00155.17155.171,054,600
Mar 10, 2025159.90161.26153.79157.32157.32677,900
Mar 7, 2025159.50161.01155.56160.87160.87608,200
Mar 6, 2025159.06160.63157.04158.07158.07776,500
Mar 5, 2025159.21161.05157.93160.10160.101,423,500
Mar 4, 2025159.63161.87157.14159.04159.04783,700
Mar 3, 2025165.87167.43160.78161.58161.58533,400
Feb 28, 2025164.38167.00163.01165.41165.41629,400
Feb 27, 2025165.00165.90163.01163.25163.25569,500
Feb 26, 2025171.17175.20164.62165.36165.36906,500
Feb 25, 2025177.74182.73166.27169.25169.251,956,700
Feb 24, 2025167.12169.56165.45168.15168.151,064,600
Feb 21, 2025169.66171.26165.05167.07167.07570,800
Feb 20, 2025169.21170.31166.69169.92169.92411,100
Feb 19, 2025169.38170.80168.24169.99169.99722,300
Feb 18, 2025169.59173.24167.54171.60171.60996,500
Feb 14, 2025167.00170.50166.54168.33168.33636,900
Feb 13, 2025166.95168.60165.06167.00167.00852,000
Feb 12, 2025163.00165.72160.68165.10165.10821,800
Feb 11, 2025163.61165.73162.77164.52164.52578,100
Feb 10, 2025165.87166.67164.02165.26165.26573,600
Feb 7, 2025167.36167.63164.45164.87164.87577,700
Feb 6, 2025167.94167.94165.70167.11167.11653,600
Feb 5, 2025169.55169.56166.42166.54166.54868,900
Feb 4, 2025168.51170.38167.82169.54169.54532,700
Feb 3, 2025168.00171.47166.10169.84169.841,062,600
Jan 31, 2025171.13173.82169.49171.14171.14779,700
Jan 30, 2025170.36175.46170.33171.66171.661,317,300
Jan 29, 2025172.70173.53169.12170.08170.08955,600
Jan 28, 2025172.55174.32171.07172.89172.89923,700
Jan 27, 2025169.00177.90168.22171.75171.752,595,700
Jan 24, 2025153.74169.92153.51169.72169.723,700,400
Jan 23, 2025143.42146.96142.88145.65145.65591,400
Jan 22, 2025143.56145.07143.18143.72143.72647,500
Jan 21, 2025142.71145.50142.71143.79143.79691,900
Jan 17, 2025142.74143.46141.09142.03142.03507,900
Jan 16, 2025140.79141.86140.00141.64141.64410,700
Jan 15, 2025142.08143.93139.98140.91140.91545,700
Jan 14, 2025137.35139.54136.37139.30139.30454,200
Jan 13, 2025133.35136.80133.35136.71136.71635,600
Jan 10, 2025133.50134.57132.80134.50134.50674,600
Jan 8, 2025132.86134.84132.23134.56134.56494,200
Jan 7, 2025134.54135.00133.11134.23134.23497,400
Jan 6, 2025134.56136.15134.19134.56134.56457,400
Jan 3, 2025134.20135.38132.98134.37134.37353,500
Jan 2, 2025136.52137.19133.36133.93133.931,030,200
Dec 31, 2024136.43137.31135.04135.45135.45276,600
Dec 30, 2024135.37136.23133.38135.59135.59294,000
Dec 27, 2024136.93137.81134.86136.58136.58331,300
Dec 26, 2024136.23137.75134.67137.39137.39268,700
Dec 24, 2024135.10136.84134.22136.84136.84135,700
Dec 23, 2024133.83135.07133.51134.95134.95460,200
Dec 20, 2024131.94135.83131.37134.72134.721,794,500
Dec 19, 2024133.70135.40131.26132.72132.72875,400
Dec 18, 2024136.84137.59133.54133.54133.54847,300
Dec 17, 2024136.39138.21135.52135.96135.96453,200
Dec 16, 2024138.24139.53136.03136.98136.98586,100
Dec 13, 2024140.81141.43137.33138.75138.75462,100
Dec 12, 2024142.31143.10139.35141.08141.08587,500
Dec 11, 2024145.61146.09143.48144.74144.74593,400
Dec 10, 2024142.87146.61140.76144.25144.251,044,500
Dec 9, 2024142.50145.11142.01142.76142.76364,200
Dec 6, 2024142.82142.82141.24142.00142.00220,800
Dec 5, 2024143.40143.66140.84141.72141.72298,800
Dec 4, 2024141.54143.33140.56143.03143.03395,700
Dec 3, 2024142.16142.90140.54142.25142.25643,700
Dec 2, 2024143.12143.23141.14142.06142.06364,100
Nov 29, 2024143.09143.57142.18143.39143.39188,300
Nov 27, 2024143.54145.88141.52141.75141.75421,000
Nov 26, 2024146.04146.04141.90142.18142.18541,400
Nov 25, 2024143.93147.92142.20146.97146.97995,000
Nov 22, 2024139.12142.40138.65142.16142.16479,600
Nov 21, 2024136.80139.51135.74138.66138.66638,500
Nov 20, 2024136.20136.31133.64135.73135.73629,400
Nov 19, 2024136.05137.62135.67136.33136.33343,100
Nov 18, 2024135.98137.66135.60137.22137.22403,100
Nov 15, 2024135.71136.57134.99136.00136.00555,000
Nov 14, 2024138.48138.90135.39135.68135.68936,300
Nov 13, 2024138.05138.72136.68138.05138.05658,700
Nov 12, 2024139.59140.96137.17137.34137.34451,300
Nov 11, 2024141.25142.00139.38139.64139.64387,600
Nov 8, 2024140.87142.11140.31140.31140.31402,100
Nov 7, 2024142.31142.83140.17141.24141.24535,000
Nov 6, 2024142.79143.87138.59143.63143.63994,700
Nov 5, 2024132.99138.04131.07137.09137.09783,400
Nov 4, 2024130.28134.72130.21134.14134.14818,300
Nov 1, 2024129.87131.74128.71130.16130.161,366,300
Oct 31, 2024129.93131.88125.95129.70129.702,537,400
Oct 30, 2024137.55141.19137.55140.38140.38634,400
Oct 29, 2024139.05139.15137.14138.00138.00483,700
Oct 28, 2024138.72141.56138.34140.27140.27456,500
Oct 25, 2024138.92139.58137.42137.65137.65386,300
Oct 24, 2024136.24138.60136.04138.08138.08397,300
Oct 23, 2024136.60137.80135.36136.12136.12574,000
Oct 22, 2024137.75137.75135.98136.86136.86353,200
Oct 21, 2024139.83139.99136.93137.64137.64561,500
Oct 18, 2024139.61139.97138.85139.70139.70293,200
Oct 17, 2024138.54139.73137.16139.59139.59328,200
Oct 16, 2024138.60140.42137.90138.42138.42409,800
Oct 15, 2024137.41139.61136.27137.83137.83420,900
Oct 14, 2024132.65138.15131.87137.80137.80493,900
Oct 11, 2024133.08135.63132.35133.27133.27647,600
Oct 10, 2024132.19133.53131.12133.43133.43424,900
Oct 9, 2024132.40133.87129.41132.90132.90651,500
Oct 8, 2024132.05132.96130.43132.00132.00338,600
Oct 7, 2024134.16134.79132.31132.47132.47429,600
Oct 4, 2024135.82136.29133.95134.48134.48413,700
Oct 3, 2024134.13135.17132.41133.82133.82489,700
Oct 2, 2024137.20138.21133.93134.42134.42561,200
Oct 1, 2024139.13140.37136.18138.23138.23554,900
Sep 30, 2024140.96143.33138.30139.13139.13481,100
Sep 27, 2024142.88144.62140.36141.71141.71406,400
Sep 26, 2024141.20142.76140.00141.26141.26631,400
Sep 25, 2024145.00145.00140.19140.33140.33570,200
Sep 24, 2024143.13145.00142.24144.82144.82445,600
Sep 23, 2024141.48142.45140.08142.25142.25285,200
Sep 20, 2024143.08143.08140.77141.31141.31697,200
Sep 19, 2024142.69144.93141.00144.15144.15922,700
Sep 18, 2024139.49142.30138.76139.67139.67377,800
Sep 17, 2024136.58140.51136.14139.19139.19861,300
Sep 16, 2024132.80136.12130.70135.76135.76614,500
Sep 13, 2024129.11132.92128.20132.80132.80737,500
Sep 12, 2024130.13130.70126.45128.04128.04636,600
Sep 11, 2024129.34132.35125.58129.41129.411,332,700
Sep 10, 2024131.54132.98129.26129.67129.67417,600
Sep 9, 2024133.16134.22131.27131.81131.81583,200
Sep 6, 2024133.65135.24131.87132.70132.70477,000
Sep 5, 2024137.02137.02133.03133.36133.36503,000
Sep 4, 2024137.43138.17135.90137.00137.00440,600
Sep 3, 2024140.42140.42136.51137.82137.821,454,700
Aug 30, 2024140.52141.45139.22140.62140.62352,700
Aug 29, 2024140.21141.94139.08140.32140.32316,200
Aug 28, 2024140.35141.16139.01139.28139.28406,300
Aug 27, 2024140.49141.68139.95140.65140.65322,400
Aug 26, 2024142.55143.35140.92141.06141.06241,000
Aug 23, 2024139.92142.44139.60142.05142.05426,200
Aug 22, 2024139.33140.16138.14139.55139.55360,400
Aug 21, 2024139.51140.28138.93139.76139.76345,900
Aug 20, 2024140.12140.89138.36138.51138.51454,600
Aug 19, 2024139.83141.43139.30139.84139.84342,700
Aug 16, 2024139.03140.20138.96139.44139.44448,700
Aug 15, 2024139.17140.91138.39139.10139.10447,100
Aug 14, 2024137.13138.45136.61137.17137.17590,700
Aug 13, 2024135.50137.31135.07136.56136.56821,400
Aug 12, 2024135.78135.78133.86134.41134.41495,200
Aug 9, 2024137.23138.82135.33135.82135.82444,700
Aug 8, 2024138.09138.94136.42137.74137.74550,200
Aug 7, 2024139.19140.84136.21136.79136.79581,500
Aug 6, 2024137.90139.86135.71138.10138.10670,100
Aug 5, 2024136.57140.04134.36138.38138.381,221,200
Aug 2, 2024140.48141.06137.60140.72140.72869,900
Aug 1, 2024139.55149.96136.47144.36144.362,019,800
Jul 31, 2024135.61138.49133.53135.58135.58839,700
Jul 30, 2024132.78136.36131.22135.26135.26660,100
Jul 29, 2024132.59133.64130.64132.44132.44863,700
Jul 26, 2024133.00134.23131.37131.71131.71974,600
Jul 25, 2024125.75132.48124.85131.61131.611,178,200
Jul 24, 2024127.57128.38124.70124.80124.80782,600
Jul 23, 2024128.78130.30128.25128.64128.64438,400
Jul 22, 2024127.75130.36125.42130.04130.04712,300
Jul 19, 2024128.29128.46125.39126.93126.93441,300
Jul 18, 2024132.04135.66128.21128.23128.23704,000
Jul 17, 2024134.18135.41132.15132.71132.71761,000
Jul 16, 2024127.60135.85127.10135.43135.43736,200
Jul 15, 2024125.27127.94125.02127.04127.04511,700
Jul 12, 2024125.74126.77124.50125.50125.50288,300
Jul 11, 2024124.48125.97124.16125.13125.13432,300
Jul 10, 2024120.42122.67119.66122.44122.44378,600
Jul 9, 2024119.36120.33118.83120.02120.02270,400
Jul 8, 2024120.04120.36119.08119.85119.85379,400
Jul 5, 2024120.96121.07119.04119.13119.13749,700
Jul 3, 2024121.73122.15120.75121.25121.25497,500
Jul 2, 2024119.30121.03118.41120.90120.90409,100
Jul 1, 2024123.23124.08119.34119.40119.40502,300
Jun 28, 2024125.56126.20121.43122.61122.61805,700
Jun 27, 2024123.38124.78122.00124.65124.65431,000
Jun 26, 2024123.17124.43122.36122.87122.87418,300
Jun 25, 2024126.98127.22122.84123.47123.47599,600
Jun 24, 2024126.15129.82125.15128.00128.00551,000
Jun 21, 2024126.34126.34123.80125.90125.902,371,300
Jun 20, 2024126.00126.76125.32125.91125.91311,300
Jun 18, 2024125.05126.64125.05126.34126.34448,600
Jun 17, 2024123.42125.12123.42125.09125.09264,800
Jun 14, 2024125.00126.49122.74123.78123.78648,600
Jun 13, 2024127.84128.16124.23126.48126.48900,700
Jun 12, 2024127.18129.60127.18128.41128.41575,200
Jun 11, 2024125.74125.92124.00124.22124.22325,300
Jun 10, 2024124.87127.01124.84126.46126.46233,200
Jun 7, 2024125.00126.63124.51125.89125.89336,700
Jun 6, 2024128.54129.59125.76125.90125.90451,600
Jun 5, 2024127.38128.97126.20128.88128.88334,600
Jun 4, 2024127.00128.85126.36127.01127.01530,000
Jun 3, 2024129.07129.55126.75127.25127.25674,900
May 31, 2024124.74129.01124.25128.91128.91616,900
May 30, 2024123.67124.72122.80124.09124.09813,600
May 29, 2024121.59123.52121.21122.89122.89528,900
May 28, 2024125.18125.46122.64123.09123.09450,900
May 24, 2024127.48127.73124.62124.73124.73374,500
May 23, 2024129.56129.56126.41126.76126.76794,000
May 22, 2024129.57131.49128.64129.05129.05615,600
May 21, 2024133.48134.15131.87132.96132.96433,100
May 20, 2024132.90134.68132.73133.48133.48400,300
May 17, 2024132.23133.74131.74133.08133.08390,200
May 16, 2024136.05136.05132.44132.64132.64815,300
May 15, 2024138.11138.52135.06135.79135.791,571,700
May 14, 2024138.77138.77136.34137.01137.01817,500
May 13, 2024139.34139.34136.71137.22137.22467,200
May 10, 2024136.42138.66135.98138.09138.09581,700
May 9, 2024138.14138.34134.99136.28136.28552,500
May 8, 2024136.70139.97132.34138.58138.58775,400

Related Tickers

JBTM JBT Marel Corporation
106.25
+1.23%
 
FELE Franklin Electric Co., Inc.
86.08
-0.57%
 
DCI Donaldson Company, Inc.
66.15
+0.26%
 
ITT ITT Inc.
141.43
-0.37%
 
WTS Watts Water Technologies, Inc.
211.58
-0.12%
 
NPO Enpro Inc.
173.00
+3.94%
 
ATS ATS Corporation
25.39
-0.27%
 
IEX IDEX Corporation
180.09
+0.31%
 
GGG Graco Inc.
81.98
+0.47%
 
GTES Gates Industrial Corporation plc
20.11
+0.05%