The Middleby CorporationMIDDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $148.95 | $149.99 | $145.91 | $147.17 | 562,001 |
| 1/29/2026 | $150.05 | $150.75 | $146.30 | $149.99 | 498,900 |
| 1/28/2026 | $148.23 | $150.87 | $146.41 | $149.20 | 708,700 |
| 1/27/2026 | $147.07 | $148.78 | $147.02 | $147.63 | 535,416 |
| 1/26/2026 | $146.37 | $148.89 | $145.40 | $147.41 | 866,300 |
| 1/23/2026 | $149.80 | $149.94 | $144.36 | $146.37 | 993,934 |
| 1/22/2026 | $150.56 | $153.48 | $149.57 | $149.72 | 711,400 |
| 1/21/2026 | $147.57 | $150.98 | $146.54 | $150.29 | 1.06M |
| 1/20/2026 | $145.48 | $148.24 | $145.07 | $145.28 | 810,935 |
| 1/16/2026 | $148.85 | $150.68 | $148.07 | $148.53 | 839,718 |
| 1/15/2026 | $153.96 | $155.53 | $148.32 | $148.85 | 1.38M |
| 1/14/2026 | $154.80 | $157.60 | $153.93 | $154.10 | 687,400 |
| 1/13/2026 | $155.34 | $157.68 | $153.93 | $155.00 | 687,846 |
| 1/12/2026 | $157.34 | $157.72 | $155.18 | $155.62 | 596,200 |
| 1/9/2026 | $157.20 | $160.57 | $156.24 | $157.69 | 905,704 |
| 1/8/2026 | $153.36 | $158.77 | $152.51 | $158.54 | 483,200 |
| 1/7/2026 | $156.40 | $157.50 | $153.00 | $153.79 | 476,300 |
| 1/6/2026 | $149.74 | $156.95 | $149.74 | $156.45 | 615,000 |
| 1/5/2026 | $150.41 | $153.68 | $149.79 | $150.65 | 640,421 |
| 1/2/2026 | $148.99 | $151.65 | $148.00 | $150.77 | 611,000 |
| 12/31/2025 | $150.26 | $150.40 | $148.11 | $148.67 | 394,200 |
| 12/30/2025 | $150.91 | $152.58 | $149.08 | $150.92 | 562,200 |
| 12/29/2025 | $150.37 | $152.30 | $150.08 | $151.75 | 715,417 |
| 12/26/2025 | $150.90 | $151.46 | $149.59 | $151.11 | 323,740 |
| 12/24/2025 | $150.79 | $151.50 | $149.55 | $150.57 | 325,744 |
| 12/23/2025 | $149.58 | $151.93 | $148.62 | $150.98 | 667,222 |
| 12/22/2025 | $147.67 | $151.14 | $147.67 | $150.50 | 744,300 |
| 12/19/2025 | $147.74 | $148.46 | $146.21 | $147.64 | 1.14M |
| 12/18/2025 | $146.12 | $148.79 | $145.35 | $148.24 | 847,001 |
| 12/17/2025 | $146.18 | $150.44 | $143.88 | $144.25 | 1.17M |
| 12/16/2025 | $149.93 | $149.96 | $145.54 | $147.24 | 887,662 |
| 12/15/2025 | $148.22 | $148.46 | $145.64 | $147.28 | 938,126 |
| 12/12/2025 | $146.38 | $147.91 | $144.79 | $147.76 | 1.07M |
| 12/11/2025 | $141.27 | $146.71 | $140.50 | $146.11 | 1.24M |
| 12/10/2025 | $132.59 | $141.90 | $132.00 | $140.96 | 1.19M |
| 12/9/2025 | $126.85 | $131.00 | $126.85 | $129.00 | 1.22M |
| 12/8/2025 | $125.95 | $128.32 | $124.45 | $128.19 | 1.04M |
| 12/5/2025 | $126.49 | $128.06 | $124.75 | $126.27 | 687,245 |
| 12/4/2025 | $120.84 | $126.36 | $120.84 | $125.86 | 1.08M |
| 12/3/2025 | $117.71 | $120.77 | $117.66 | $119.90 | 363,800 |
| 12/2/2025 | $118.18 | $118.61 | $116.53 | $117.26 | 657,841 |
| 12/1/2025 | $117.19 | $120.79 | $116.57 | $118.17 | 1.50M |
| 11/28/2025 | $118.20 | $118.90 | $117.47 | $118.20 | 296,000 |
| 11/26/2025 | $117.00 | $119.05 | $116.09 | $117.68 | 580,700 |
| 11/25/2025 | $116.42 | $118.26 | $115.56 | $117.44 | 912,500 |
| 11/24/2025 | $117.04 | $117.53 | $115.42 | $115.69 | 677,700 |
| 11/21/2025 | $112.39 | $117.92 | $111.81 | $117.59 | 816,800 |
| 11/20/2025 | $112.14 | $113.50 | $110.82 | $112.59 | 669,026 |
| 11/19/2025 | $113.69 | $113.96 | $111.44 | $111.68 | 853,800 |
| 11/18/2025 | $113.59 | $114.72 | $112.61 | $113.60 | 785,400 |
| 11/17/2025 | $118.24 | $118.24 | $113.89 | $114.38 | 560,429 |
| 11/14/2025 | $118.28 | $119.32 | $117.11 | $118.04 | 683,731 |
| 11/13/2025 | $123.37 | $125.49 | $118.88 | $119.50 | 943,426 |
| 11/12/2025 | $123.07 | $126.00 | $123.07 | $124.50 | 577,900 |
| 11/11/2025 | $123.24 | $125.26 | $122.58 | $123.43 | 795,403 |
| 11/10/2025 | $124.16 | $124.69 | $121.74 | $123.16 | 863,800 |
| 11/7/2025 | $120.48 | $123.71 | $119.09 | $123.20 | 1.07M |
| 11/6/2025 | $132.71 | $132.76 | $114.57 | $120.06 | 1.49M |
| 11/5/2025 | $122.56 | $124.43 | $118.03 | $123.48 | 1.54M |
| 11/4/2025 | $122.09 | $123.02 | $120.76 | $122.12 | 821,800 |