Middleby Corp (MIDD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 133.73 | 135.16 | 133.03 | 134.50 | +0.92% | 467,100 |
| 2026-08-06 | 135.34 | 135.83 | 132.11 | 133.28 | -1.52% | 496,700 |
| 2026-08-05 | 137.30 | 138.04 | 133.90 | 135.34 | -2.48% | 463,100 |
| 2026-08-04 | 136.80 | 138.93 | 135.14 | 138.78 | +2.19% | 560,500 |
| 2026-08-03 | 134.33 | 137.27 | 133.85 | 135.81 | +1.67% | 327,900 |
| 2026-07-31 | 133.66 | 134.15 | 131.27 | 133.58 | +0.20% | 294,800 |
| 2026-07-30 | 135.02 | 135.64 | 131.56 | 133.32 | +0.23% | 393,200 |
| 2026-07-29 | 133.64 | 135.19 | 130.53 | 133.02 | -1.53% | 461,000 |
| 2026-07-28 | 136.15 | 138.74 | 134.05 | 135.09 | -0.67% | 547,400 |
| 2026-07-27 | 134.69 | 137.68 | 133.54 | 136.00 | +1.58% | 461,000 |
| 2026-07-24 | 131.41 | 134.71 | 131.41 | 133.88 | +2.09% | 364,700 |
| 2026-07-23 | 130.45 | 132.03 | 129.53 | 131.14 | +0.11% | 604,400 |
| 2026-07-22 | 130.29 | 131.61 | 129.85 | 130.99 | -0.09% | 431,000 |
| 2026-07-21 | 130.98 | 131.55 | 128.09 | 131.11 | +1.20% | 392,000 |
| 2026-07-20 | 133.44 | 133.45 | 129.22 | 129.56 | -2.75% | 439,100 |
| 2026-07-17 | 136.31 | 138.33 | 132.41 | 133.22 | -3.68% | 598,500 |
| 2026-07-16 | 133.63 | 138.75 | 133.27 | 138.31 | +3.26% | 475,800 |
| 2026-07-15 | 134.52 | 136.57 | 132.10 | 133.94 | -0.48% | 650,300 |
| 2026-07-14 | 136.60 | 138.04 | 133.17 | 134.59 | -0.24% | 1,082,300 |
| 2026-07-13 | 134.03 | 136.21 | 133.67 | 134.92 | -0.55% | 338,100 |
| 2026-07-10 | 133.55 | 138.28 | 132.70 | 135.67 | +1.79% | 730,600 |
| 2026-07-09 | 132.54 | 133.66 | 129.84 | 133.29 | +0.81% | 900,900 |
| 2026-07-08 | 136.31 | 136.93 | 130.32 | 132.22 | -5.06% | 874,800 |
| 2026-07-07 | 146.07 | 148.55 | 137.68 | 139.26 | -3.40% | 842,900 |
| 2026-07-06 | 140.59 | 144.92 | 140.31 | 144.17 | +2.33% | 821,001 |
| 2026-07-02 | 139.29 | 141.80 | 138.99 | 140.88 | -17.97% | 972,399 |
| 2026-07-01 | 171.83 | 174.21 | 170.92 | 171.75 | -0.15% | 440,500 |
| 2026-06-30 | 175.43 | 175.43 | 170.65 | 172.01 | -0.58% | 699,300 |
| 2026-06-29 | 171.21 | 173.14 | 170.01 | 173.02 | -0.20% | 713,100 |
| 2026-06-26 | 171.27 | 173.59 | 169.66 | 173.36 | +0.93% | 923,800 |
| 2026-06-25 | 170.18 | 176.44 | 169.57 | 171.77 | +1.69% | 1,145,200 |
| 2026-06-24 | 163.77 | 169.83 | 163.03 | 168.91 | +3.14% | 800,300 |
| 2026-06-23 | 164.81 | 166.74 | 162.37 | 163.77 | -1.73% | 811,300 |
| 2026-06-22 | 170.49 | 172.43 | 166.21 | 166.65 | -3.26% | 642,200 |
| 2026-06-18 | 166.89 | 173.42 | 166.89 | 172.26 | +4.55% | 2,418,700 |
| 2026-06-17 | 167.74 | 170.73 | 163.22 | 164.77 | -0.15% | 796,700 |
| 2026-06-16 | 163.93 | 166.56 | 162.82 | 165.02 | +0.92% | 811,000 |
| 2026-06-15 | 163.62 | 164.49 | 161.01 | 163.52 | +3.17% | 501,800 |
| 2026-06-12 | 158.54 | 158.94 | 156.61 | 158.50 | +0.35% | 514,200 |
| 2026-06-11 | 155.36 | 158.94 | 153.75 | 157.94 | +2.73% | 508,800 |
| 2026-06-10 | 161.04 | 163.28 | 153.62 | 153.75 | -4.74% | 466,100 |
| 2026-06-09 | 158.25 | 162.31 | 157.09 | 161.40 | +2.45% | 530,200 |
| 2026-06-08 | 155.06 | 160.20 | 153.85 | 157.54 | +1.68% | 474,600 |
| 2026-06-05 | 154.90 | 156.59 | 151.80 | 154.93 | -0.51% | 406,400 |
| 2026-06-04 | 157.28 | 158.23 | 154.33 | 155.73 | -0.31% | 521,100 |
| 2026-06-03 | 154.66 | 157.19 | 152.77 | 156.22 | +0.22% | 632,700 |
| 2026-06-02 | 156.46 | 158.39 | 153.62 | 155.87 | -0.38% | 602,200 |
| 2026-06-01 | 153.78 | 156.52 | 150.33 | 156.46 | +0.94% | 575,200 |
| 2026-05-29 | 153.45 | 156.35 | 151.82 | 155.01 | +0.58% | 728,300 |
| 2026-05-28 | 152.98 | 154.57 | 150.01 | 154.11 | -0.21% | 483,600 |
| 2026-05-27 | 152.05 | 154.71 | 151.76 | 154.44 | +2.45% | 672,500 |
| 2026-05-26 | 148.28 | 151.56 | 147.53 | 150.74 | +1.79% | 528,300 |
| 2026-05-22 | 145.20 | 148.33 | 144.38 | 148.09 | +1.99% | 341,200 |
| 2026-05-21 | 142.86 | 146.72 | 139.78 | 145.20 | +1.26% | 416,000 |
| 2026-05-20 | 141.92 | 144.58 | 139.20 | 143.40 | +1.33% | 514,200 |
| 2026-05-19 | 144.09 | 144.09 | 139.35 | 141.52 | -2.00% | 570,900 |
| 2026-05-18 | 144.55 | 146.92 | 143.30 | 144.41 | +0.58% | 468,300 |
| 2026-05-15 | 146.19 | 146.63 | 142.98 | 143.58 | -2.35% | 595,900 |
| 2026-05-14 | 148.51 | 148.51 | 146.50 | 147.04 | -0.28% | 540,800 |
| 2026-05-13 | 150.04 | 150.36 | 147.05 | 147.45 | -2.35% | 729,800 |
| 2026-05-12 | 156.25 | 156.49 | 148.00 | 151.00 | -3.36% | 889,700 |
| 2026-05-11 | 164.67 | 165.47 | 155.89 | 156.25 | -5.11% | 720,100 |
| 2026-05-08 | 161.20 | 166.89 | 158.57 | 164.67 | +4.07% | 1,107,800 |
| 2026-05-07 | 159.58 | 163.87 | 152.53 | 158.23 | +11.04% | 1,401,500 |
| 2026-05-06 | 141.66 | 144.75 | 140.59 | 142.50 | +2.18% | 946,400 |
| 2026-05-05 | 137.99 | 141.91 | 137.99 | 139.46 | +1.65% | 730,800 |
| 2026-05-04 | 138.09 | 140.38 | 136.40 | 137.20 | -1.20% | 627,100 |
| 2026-05-01 | 140.95 | 141.19 | 138.13 | 138.87 | -1.06% | 603,300 |
| 2026-04-30 | 139.66 | 141.61 | 137.30 | 140.36 | +1.09% | 574,800 |
| 2026-04-29 | 141.30 | 141.53 | 137.61 | 138.84 | -2.13% | 491,500 |
| 2026-04-28 | 142.75 | 142.85 | 140.18 | 141.86 | -0.62% | 467,600 |
| 2026-04-27 | 142.13 | 145.14 | 141.45 | 142.74 | +0.57% | 516,000 |
| 2026-04-24 | 145.38 | 147.99 | 141.03 | 141.93 | -2.37% | 671,100 |
| 2026-04-23 | 145.16 | 147.21 | 143.35 | 145.38 | +0.49% | 588,600 |
| 2026-04-22 | 145.12 | 146.45 | 142.10 | 144.67 | +1.49% | 741,700 |
| 2026-04-21 | 145.01 | 147.35 | 142.33 | 142.55 | -1.57% | 312,100 |
| 2026-04-20 | 143.20 | 145.55 | 143.20 | 144.82 | +0.50% | 515,400 |
| 2026-04-17 | 141.18 | 147.80 | 140.48 | 144.10 | +3.33% | 653,000 |
| 2026-04-16 | 139.38 | 140.86 | 136.30 | 139.45 | +0.05% | 704,300 |
| 2026-04-15 | 142.48 | 142.93 | 137.69 | 139.38 | -2.47% | 866,000 |
| 2026-04-14 | 142.08 | 143.69 | 141.04 | 142.91 | +0.26% | 492,100 |
| 2026-04-13 | 141.37 | 142.60 | 139.77 | 142.54 | -0.34% | 472,900 |
| 2026-04-10 | 145.16 | 147.47 | 142.41 | 143.03 | -1.62% | 411,600 |
| 2026-04-09 | 142.79 | 146.31 | 141.40 | 145.39 | +1.25% | 362,100 |
| 2026-04-08 | 138.80 | 144.58 | 138.80 | 143.59 | +6.17% | 688,700 |
| 2026-04-07 | 134.71 | 136.53 | 131.15 | 135.24 | +0.18% | 778,700 |
| 2026-04-06 | 131.06 | 135.45 | 130.47 | 135.00 | +2.20% | 417,900 |
| 2026-04-02 | 129.68 | 134.11 | 128.48 | 132.09 | -0.54% | 405,400 |
| 2026-04-01 | 132.58 | 135.18 | 132.25 | 132.81 | +0.17% | 598,900 |
| 2026-03-31 | 129.31 | 133.81 | 127.78 | 132.58 | +4.24% | 533,100 |
| 2026-03-30 | 129.78 | 129.78 | 126.35 | 127.19 | -1.12% | 423,800 |
| 2026-03-27 | 133.13 | 133.13 | 128.00 | 128.63 | -3.92% | 503,800 |
| 2026-03-26 | 135.61 | 137.26 | 133.46 | 133.88 | -2.27% | 303,500 |
| 2026-03-25 | 136.29 | 139.64 | 134.41 | 136.99 | +0.65% | 450,600 |
| 2026-03-24 | 135.28 | 138.65 | 134.47 | 136.10 | -1.13% | 393,700 |
| 2026-03-23 | 140.52 | 141.67 | 137.01 | 137.66 | +1.36% | 520,600 |
| 2026-03-20 | 139.99 | 140.09 | 134.50 | 135.81 | -3.05% | 620,600 |
| 2026-03-19 | 139.90 | 141.56 | 136.32 | 140.08 | +0.57% | 652,100 |
| 2026-03-18 | 142.22 | 143.31 | 139.00 | 139.28 | -2.80% | 479,300 |
| 2026-03-17 | 143.18 | 145.73 | 141.14 | 143.29 | +0.97% | 481,300 |
| 2026-03-16 | 145.32 | 145.95 | 141.80 | 141.92 | -0.81% | 629,900 |
| 2026-03-13 | 145.55 | 147.53 | 141.18 | 143.08 | -1.32% | 452,200 |
| 2026-03-12 | 148.36 | 149.49 | 144.52 | 144.99 | -3.63% | 445,900 |
| 2026-03-11 | 150.39 | 151.15 | 147.04 | 150.45 | -0.01% | 488,900 |
| 2026-03-10 | 151.70 | 153.59 | 149.68 | 150.46 | +0.39% | 526,400 |
| 2026-03-09 | 148.40 | 150.35 | 143.50 | 149.88 | -0.60% | 691,000 |
| 2026-03-06 | 153.65 | 154.36 | 149.47 | 150.78 | -3.49% | 491,500 |
| 2026-03-05 | 161.00 | 161.05 | 154.27 | 156.23 | -2.70% | 615,500 |
| 2026-03-04 | 162.39 | 162.39 | 159.23 | 160.57 | -0.96% | 525,700 |
| 2026-03-03 | 159.82 | 162.47 | 155.53 | 162.13 | -1.73% | 516,200 |
| 2026-03-02 | 164.95 | 168.41 | 163.58 | 164.99 | -2.29% | 791,700 |
| 2026-02-27 | 167.73 | 169.44 | 161.05 | 168.86 | +1.11% | 829,100 |
| 2026-02-26 | 152.67 | 168.85 | 152.67 | 167.00 | +5.84% | 1,159,900 |
| 2026-02-25 | 160.75 | 161.42 | 155.36 | 157.78 | -2.01% | 578,200 |
| 2026-02-24 | 159.80 | 162.19 | 158.71 | 161.01 | +1.81% | 623,000 |
| 2026-02-23 | 160.77 | 162.11 | 156.25 | 158.15 | -1.64% | 679,300 |
| 2026-02-20 | 160.43 | 165.37 | 160.11 | 160.78 | -1.03% | 560,500 |
| 2026-02-19 | 164.04 | 165.24 | 161.50 | 162.46 | -1.17% | 442,100 |
| 2026-02-18 | 162.14 | 165.48 | 161.02 | 164.39 | +0.51% | 434,300 |
| 2026-02-17 | 163.61 | 167.10 | 162.83 | 163.56 | -0.23% | 615,300 |
| 2026-02-13 | 164.04 | 166.42 | 162.97 | 163.93 | -0.07% | 615,000 |
| 2026-02-12 | 164.25 | 168.62 | 162.25 | 164.04 | +0.09% | 593,100 |
| 2026-02-11 | 163.35 | 164.20 | 161.07 | 163.89 | +1.06% | 379,200 |
| 2026-02-10 | 161.05 | 164.69 | 161.05 | 162.17 | +0.70% | 477,500 |
| 2026-02-09 | 161.11 | 162.00 | 159.34 | 161.04 | -0.04% | 422,700 |
| 2026-02-06 | 158.24 | 161.62 | 155.90 | 161.11 | +2.80% | 636,900 |
| 2026-02-05 | 157.00 | 158.12 | 155.64 | 156.72 | -0.89% | 575,600 |
| 2026-02-04 | 155.09 | 159.06 | 155.09 | 158.13 | +2.90% | 716,700 |
| 2026-02-03 | 149.86 | 155.90 | 149.81 | 153.67 | +2.54% | 550,900 |
| 2026-02-02 | 147.17 | 150.46 | 145.22 | 149.86 | +1.83% | 439,800 |
| 2026-01-30 | 148.95 | 149.99 | 145.91 | 147.17 | -1.88% | 562,000 |
| 2026-01-29 | 150.05 | 150.75 | 146.30 | 149.99 | +0.53% | 498,900 |
| 2026-01-28 | 148.23 | 150.87 | 146.41 | 149.20 | +1.06% | 708,700 |
| 2026-01-27 | 147.07 | 148.78 | 147.02 | 147.63 | +0.15% | 535,400 |
| 2026-01-26 | 146.37 | 148.89 | 145.40 | 147.41 | +0.71% | 866,300 |
| 2026-01-23 | 149.80 | 149.94 | 144.36 | 146.37 | -2.24% | 993,900 |
| 2026-01-22 | 150.56 | 153.48 | 149.57 | 149.72 | -0.38% | 711,400 |
| 2026-01-21 | 147.57 | 150.98 | 146.55 | 150.29 | +3.45% | 1,062,600 |
| 2026-01-20 | 145.48 | 148.24 | 145.07 | 145.28 | -2.19% | 810,900 |
| 2026-01-16 | 148.85 | 150.68 | 148.07 | 148.53 | -0.21% | 839,700 |
| 2026-01-15 | 153.96 | 155.53 | 148.32 | 148.85 | -3.41% | 1,383,500 |
| 2026-01-14 | 154.80 | 157.60 | 153.93 | 154.10 | -0.58% | 687,400 |
| 2026-01-13 | 155.34 | 157.68 | 153.93 | 155.00 | -0.40% | 687,800 |
| 2026-01-12 | 157.34 | 157.72 | 155.18 | 155.62 | -1.31% | 596,200 |
| 2026-01-09 | 157.20 | 160.57 | 156.24 | 157.69 | -0.54% | 905,700 |
| 2026-01-08 | 153.36 | 158.77 | 152.51 | 158.54 | +3.09% | 483,200 |
| 2026-01-07 | 156.40 | 157.50 | 153.00 | 153.79 | -1.70% | 476,300 |
| 2026-01-06 | 149.74 | 156.95 | 149.74 | 156.45 | +3.85% | 615,000 |
| 2026-01-05 | 150.41 | 153.68 | 149.80 | 150.65 | -0.08% | 640,400 |
| 2026-01-02 | 148.99 | 151.65 | 148.00 | 150.77 | +1.41% | 611,000 |
| 2025-12-31 | 150.26 | 150.40 | 148.11 | 148.67 | -1.49% | 394,200 |
| 2025-12-30 | 150.91 | 152.58 | 149.08 | 150.92 | -0.55% | 562,200 |
| 2025-12-29 | 150.37 | 152.30 | 150.08 | 151.75 | +0.42% | 715,400 |
| 2025-12-26 | 150.90 | 151.46 | 149.59 | 151.11 | +0.36% | 323,700 |
| 2025-12-24 | 150.79 | 151.50 | 149.55 | 150.57 | -0.27% | 325,700 |
| 2025-12-23 | 149.58 | 151.93 | 148.62 | 150.98 | +0.32% | 667,200 |
| 2025-12-22 | 147.67 | 151.14 | 147.67 | 150.50 | +1.94% | 744,300 |
| 2025-12-19 | 147.74 | 148.46 | 146.21 | 147.64 | -0.40% | 1,138,900 |
| 2025-12-18 | 146.12 | 148.80 | 145.35 | 148.24 | +2.77% | 847,000 |
| 2025-12-17 | 146.18 | 150.44 | 143.88 | 144.25 | -2.03% | 1,173,100 |
| 2025-12-16 | 149.93 | 149.96 | 145.54 | 147.24 | -0.03% | 887,600 |
| 2025-12-15 | 148.22 | 148.46 | 145.64 | 147.28 | -0.32% | 938,100 |
| 2025-12-12 | 146.38 | 147.91 | 144.79 | 147.76 | +1.13% | 1,068,500 |
| 2025-12-11 | 141.27 | 146.71 | 140.50 | 146.11 | +3.65% | 1,242,300 |
| 2025-12-10 | 132.59 | 141.90 | 132.00 | 140.96 | +9.27% | 1,189,100 |
| 2025-12-09 | 126.85 | 131.00 | 126.85 | 129.00 | +0.63% | 1,219,500 |
| 2025-12-08 | 125.95 | 128.32 | 124.45 | 128.19 | +1.52% | 1,044,900 |
| 2025-12-05 | 126.49 | 128.06 | 124.75 | 126.27 | +0.33% | 687,200 |
| 2025-12-04 | 120.84 | 126.36 | 120.84 | 125.86 | +4.97% | 1,078,900 |
| 2025-12-03 | 117.71 | 120.77 | 117.66 | 119.90 | +2.25% | 363,800 |
| 2025-12-02 | 118.18 | 118.61 | 116.53 | 117.26 | -0.77% | 657,800 |
| 2025-12-01 | 117.19 | 120.79 | 116.57 | 118.17 | -0.03% | 1,497,500 |
| 2025-11-28 | 118.20 | 118.90 | 117.47 | 118.20 | +0.44% | 296,000 |
| 2025-11-26 | 117.00 | 119.05 | 116.09 | 117.68 | +0.20% | 580,700 |
| 2025-11-25 | 116.42 | 118.26 | 115.56 | 117.44 | +1.51% | 912,500 |
| 2025-11-24 | 117.04 | 117.53 | 115.42 | 115.69 | -1.62% | 677,700 |
| 2025-11-21 | 112.39 | 117.92 | 111.81 | 117.59 | +4.44% | 816,800 |
| 2025-11-20 | 112.14 | 113.50 | 110.82 | 112.59 | +0.81% | 669,000 |
| 2025-11-19 | 113.69 | 113.96 | 111.44 | 111.68 | -1.69% | 853,800 |
| 2025-11-18 | 113.59 | 114.72 | 112.61 | 113.60 | -0.68% | 785,400 |
| 2025-11-17 | 118.24 | 118.24 | 113.89 | 114.38 | -3.10% | 560,400 |
| 2025-11-14 | 118.28 | 119.32 | 117.11 | 118.04 | -1.22% | 683,700 |
| 2025-11-13 | 123.37 | 125.49 | 118.88 | 119.50 | -4.02% | 943,400 |
| 2025-11-12 | 123.07 | 126.00 | 123.07 | 124.50 | +0.87% | 577,900 |
| 2025-11-11 | 123.24 | 125.26 | 122.58 | 123.43 | +0.22% | 795,400 |
| 2025-11-10 | 124.16 | 124.69 | 121.74 | 123.16 | -0.03% | 863,800 |
| 2025-11-07 | 120.48 | 123.71 | 119.09 | 123.20 | +2.62% | 1,066,600 |
| 2025-11-06 | 132.71 | 132.76 | 114.57 | 120.06 | -2.77% | 1,490,600 |
| 2025-11-05 | 122.56 | 124.43 | 118.03 | 123.48 | +1.11% | 1,540,800 |
| 2025-11-04 | 122.09 | 123.02 | 120.76 | 122.12 | -0.24% | 821,800 |
| 2025-11-03 | 123.36 | 125.86 | 120.01 | 122.41 | -1.47% | 1,182,400 |
| 2025-10-31 | 123.66 | 124.67 | 121.67 | 124.23 | +0.89% | 620,100 |
| 2025-10-30 | 124.00 | 125.40 | 122.10 | 123.14 | -1.49% | 1,365,800 |
| 2025-10-29 | 129.77 | 130.38 | 124.66 | 125.00 | -3.85% | 1,365,900 |
| 2025-10-28 | 131.36 | 133.21 | 129.76 | 130.00 | -1.04% | 528,400 |
| 2025-10-27 | 134.01 | 134.03 | 130.59 | 131.37 | -0.95% | 518,200 |
| 2025-10-24 | 134.62 | 135.88 | 131.62 | 132.63 | -0.44% | 431,400 |
| 2025-10-23 | 133.48 | 134.32 | 131.90 | 133.22 | +0.29% | 459,400 |
| 2025-10-22 | 134.52 | 135.23 | 132.63 | 132.83 | -1.92% | 401,700 |
| 2025-10-21 | 133.59 | 136.97 | 133.59 | 135.43 | +0.70% | 356,300 |
| 2025-10-20 | 134.71 | 135.33 | 133.55 | 134.49 | +0.82% | 255,000 |
| 2025-10-17 | 133.15 | 134.44 | 132.35 | 133.39 | -0.48% | 233,400 |
| 2025-10-16 | 134.63 | 134.63 | 132.11 | 134.03 | +0.21% | 379,000 |
| 2025-10-15 | 134.56 | 135.46 | 132.11 | 133.75 | -0.17% | 227,000 |
| 2025-10-14 | 129.62 | 134.56 | 129.62 | 133.98 | +1.57% | 353,800 |
| 2025-10-13 | 130.55 | 132.02 | 129.97 | 131.91 | +2.16% | 400,300 |
| 2025-10-10 | 132.89 | 133.66 | 128.69 | 129.12 | -2.70% | 385,300 |
| 2025-10-09 | 135.45 | 135.45 | 131.13 | 132.70 | -1.82% | 669,400 |
| 2025-10-08 | 136.92 | 137.60 | 132.47 | 135.16 | -1.59% | 868,200 |
| 2025-10-07 | 140.63 | 140.77 | 136.93 | 137.34 | -1.77% | 507,000 |
| 2025-10-06 | 138.22 | 140.24 | 137.49 | 139.82 | +0.88% | 398,400 |
| 2025-10-03 | 137.89 | 140.28 | 137.61 | 138.60 | +0.42% | 570,700 |
| 2025-10-02 | 134.65 | 138.16 | 133.69 | 138.02 | +3.02% | 511,500 |
| 2025-10-01 | 132.84 | 134.69 | 132.46 | 133.97 | +0.78% | 597,300 |
| 2025-09-30 | 132.87 | 133.59 | 131.10 | 132.93 | -0.44% | 555,500 |
| 2025-09-29 | 134.02 | 134.44 | 131.36 | 133.52 | +0.38% | 531,300 |
| 2025-09-26 | 131.46 | 133.53 | 130.75 | 133.01 | +1.03% | 493,300 |
| 2025-09-25 | 133.41 | 133.65 | 131.25 | 131.65 | -2.10% | 448,300 |
| 2025-09-24 | 133.67 | 134.82 | 133.31 | 134.47 | +0.36% | 285,600 |
| 2025-09-23 | 134.65 | 136.53 | 133.17 | 133.99 | -0.31% | 394,000 |
| 2025-09-22 | 133.89 | 135.19 | 133.38 | 134.41 | -0.33% | 623,000 |
| 2025-09-19 | 135.25 | 135.67 | 133.56 | 134.85 | -0.23% | 1,979,800 |
| 2025-09-18 | 134.17 | 136.17 | 132.20 | 135.16 | +0.90% | 665,900 |
| 2025-09-17 | 134.64 | 137.99 | 132.89 | 133.95 | -0.55% | 822,100 |
| 2025-09-16 | 134.36 | 136.16 | 132.71 | 134.69 | +0.37% | 637,600 |
| 2025-09-15 | 135.00 | 137.16 | 133.36 | 134.19 | -0.30% | 704,500 |
| 2025-09-12 | 138.63 | 139.30 | 134.30 | 134.59 | -3.02% | 522,000 |
| 2025-09-11 | 138.34 | 140.72 | 138.31 | 138.78 | +0.62% | 1,055,000 |
| 2025-09-10 | 138.16 | 139.68 | 136.91 | 137.92 | -0.55% | 491,500 |
| 2025-09-09 | 141.83 | 141.95 | 137.68 | 138.68 | -2.22% | 626,800 |
| 2025-09-08 | 144.65 | 146.18 | 140.20 | 141.83 | -1.80% | 800,400 |
| 2025-09-05 | 142.71 | 145.77 | 141.86 | 144.43 | +1.85% | 951,800 |
| 2025-09-04 | 137.58 | 141.99 | 135.92 | 141.81 | +4.55% | 822,000 |
| 2025-09-03 | 137.27 | 137.67 | 134.55 | 135.64 | -1.26% | 889,100 |
| 2025-09-02 | 134.87 | 137.68 | 134.69 | 137.37 | +0.38% | 756,000 |
| 2025-08-29 | 136.95 | 137.95 | 135.74 | 136.85 | +0.01% | 800,000 |
| 2025-08-28 | 138.48 | 138.72 | 135.13 | 136.84 | -0.68% | 896,300 |
| 2025-08-27 | 136.30 | 138.42 | 135.90 | 137.78 | +1.12% | 764,600 |
| 2025-08-26 | 136.24 | 138.26 | 135.81 | 136.26 | +0.10% | 788,200 |
| 2025-08-25 | 136.15 | 137.74 | 134.16 | 136.12 | -0.87% | 993,100 |
| 2025-08-22 | 131.45 | 137.65 | 130.89 | 137.31 | +5.52% | 792,100 |
| 2025-08-21 | 130.06 | 130.67 | 129.18 | 130.13 | -0.21% | 759,100 |
| 2025-08-20 | 132.05 | 132.47 | 130.11 | 130.40 | -1.67% | 664,800 |
| 2025-08-19 | 131.61 | 133.18 | 130.95 | 132.61 | +1.45% | 701,400 |
| 2025-08-18 | 132.44 | 134.88 | 130.50 | 130.72 | -1.43% | 901,300 |
| 2025-08-15 | 134.47 | 135.37 | 132.48 | 132.61 | -1.21% | 740,200 |
| 2025-08-14 | 135.85 | 136.25 | 133.59 | 134.23 | -2.72% | 1,118,500 |
| 2025-08-13 | 130.97 | 138.49 | 130.95 | 137.98 | +5.89% | 1,465,100 |
| 2025-08-12 | 121.42 | 130.66 | 120.55 | 130.31 | +8.60% | 2,245,900 |
| 2025-08-11 | 120.33 | 122.21 | 118.71 | 119.99 | +0.23% | 1,230,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.69%). Worst month: Mar (-6.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Middleby Corp's (MIDD) latest close?
134.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is MIDD's 52-week high and low?
176.44 high and 110.82 low over the trailing 52 weeks, as of 2026-08-07.
What is Middleby Corp's strongest and weakest month historically?
Historically, MIDD's strongest calendar month has been Jan (average +9.69%) and its weakest Mar (average -6.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.