Indicators

Markets:

News

The Middleby Corporation - Common Stock (NQ:MIDD)

161.71 +19.21 (+13.48%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	141.66	144.75	140.59	142.50	946,438	+3.04(+2.18%)
May 05, 2026	137.99	141.91	137.99	139.46	730,824	+2.26(+1.65%)
May 04, 2026	138.09	140.38	136.40	137.20	627,113	-1.67(-1.20%)
May 01, 2026	140.95	141.19	138.13	138.87	603,273	-1.49(-1.06%)
Apr 30, 2026	139.66	141.61	137.29	140.36	574,785	+1.52(+1.09%)
Apr 29, 2026	141.30	141.53	137.61	138.84	491,459	-3.02(-2.13%)
Apr 28, 2026	142.75	142.85	140.46	141.86	467,565	-0.88(-0.62%)
Apr 27, 2026	142.13	145.14	141.45	142.74	515,984	+0.81(+0.57%)
Apr 24, 2026	145.38	147.99	141.03	141.93	671,095	-3.45(-2.37%)
Apr 23, 2026	145.16	147.21	143.35	145.38	588,616	+0.71(+0.49%)
Apr 22, 2026	145.12	146.45	142.10	144.67	741,665	+2.12(+1.49%)
Apr 21, 2026	145.01	147.35	142.33	142.55	312,142	-2.27(-1.57%)
Apr 20, 2026	143.20	145.55	143.20	144.82	515,450	+0.72(+0.50%)
Apr 17, 2026	141.18	147.80	140.48	144.10	652,958	+4.65(+3.33%)
Apr 16, 2026	139.38	140.86	136.30	139.45	704,322	+0.07(+0.05%)
Apr 15, 2026	142.48	142.93	137.69	139.38	865,951	-3.53(-2.47%)
Apr 14, 2026	142.08	143.69	141.04	142.91	492,066	+0.37(+0.26%)
Apr 13, 2026	141.37	142.60	139.77	142.54	472,929	-0.49(-0.34%)
Apr 10, 2026	145.16	147.47	142.41	143.03	411,624	-2.36(-1.62%)
Apr 09, 2026	142.79	146.31	141.40	145.39	362,136	+1.80(+1.25%)
Apr 08, 2026	138.80	144.58	138.80	143.59	688,682	+8.35(+6.17%)
Apr 07, 2026	134.71	136.53	131.15	135.24	778,784	+0.24(+0.18%)
Apr 06, 2026	131.06	135.45	130.47	135.00	417,911	+2.91(+2.20%)
Apr 02, 2026	129.68	134.11	128.48	132.09	405,389	-0.72(-0.54%)
Apr 01, 2026	132.58	135.18	132.25	132.81	598,874	+0.23(+0.17%)
Mar 31, 2026	129.31	133.81	127.78	132.58	533,066	+5.39(+4.24%)
Mar 30, 2026	129.78	129.78	126.35	127.19	423,764	-1.44(-1.12%)
Mar 27, 2026	133.13	133.13	128.00	128.63	503,847	-5.25(-3.92%)
Mar 26, 2026	135.61	137.26	133.46	133.88	303,510	-3.11(-2.27%)
Mar 25, 2026	136.29	139.64	134.41	136.99	450,556	+0.89(+0.65%)
Mar 24, 2026	135.28	138.65	134.47	136.10	393,671	-1.56(-1.13%)
Mar 23, 2026	140.52	141.67	137.01	137.66	520,610	+1.85(+1.36%)
Mar 20, 2026	139.99	140.09	134.50	135.81	620,652	-4.27(-3.05%)
Mar 19, 2026	139.90	141.56	136.32	140.08	652,065	+0.80(+0.57%)
Mar 18, 2026	142.22	143.31	139.00	139.28	479,314	-4.01(-2.80%)
Mar 17, 2026	143.18	145.73	141.14	143.29	481,290	+1.37(+0.97%)
Mar 16, 2026	145.32	145.95	141.79	141.92	629,917	-1.16(-0.81%)
Mar 13, 2026	145.55	147.53	141.18	143.08	452,159	-1.91(-1.32%)
Mar 12, 2026	148.36	149.49	144.52	144.99	445,876	-5.46(-3.63%)
Mar 11, 2026	150.39	151.15	147.04	150.45	488,889	-0.01(-0.01%)
Mar 10, 2026	151.70	153.59	149.68	150.46	526,394	+0.58(+0.39%)
Mar 09, 2026	148.40	150.35	143.50	149.88	691,022	-0.90(-0.60%)
Mar 06, 2026	153.65	154.35	149.47	150.78	491,536	-5.45(-3.49%)
Mar 05, 2026	161.00	161.05	154.27	156.23	615,474	-4.34(-2.70%)
Mar 04, 2026	162.38	162.38	159.23	160.57	525,652	-1.56(-0.96%)
Mar 03, 2026	159.82	162.47	155.53	162.13	516,242	-2.86(-1.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.