Free Trial

Middleby (MIDD) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free MIDD Stock Alerts
$123.09
-1.64 (-1.31%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Middleby Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
-13.41%
3 Month
Performance
-19.10%
6 Month
Performance
-2.64%
Year-To-Date
Performance
-16.36%
1 Year
Performance
-9.06%
Receive MIDD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Middleby and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

MIDD Stock Chart for Wednesday, May, 29, 2024

MIDD Chart by TradingView

Middleby Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$124.73$123.09
-1.31%		$125.46$122.64450,861 shs$6.62 billion
05/27/2024$124.73$124.73$127.73$124.62374,500 shs$6.71 billion
05/24/2024$126.76$124.73
-1.60%		$127.73$124.62374,524 shs$6.71 billion
05/23/2024$129.05$126.76
-1.77%		$129.56$126.41793,961 shs$6.82 billion
05/22/2024$132.96$129.05
-2.94%		$131.49$128.64615,613 shs$6.94 billion
05/21/2024$133.48$132.96
-0.39%		$134.15$131.87421,395 shs$7.15 billion
05/20/2024$133.08$133.48
+0.30%		$134.68$132.73397,223 shs$7.18 billion
05/17/2024$132.64$133.08
+0.33%		$133.74$131.74390,218 shs$7.16 billion
05/16/2024$135.79$132.64
-2.32%		$136.05$132.44815,321 shs$7.13 billion
05/15/2024$137.01$135.79
-0.89%		$138.52$135.061.57 million shs$7.30 billion
05/14/2024$137.22$137.01
-0.15%		$138.77$136.34810,068 shs$7.37 billion
05/13/2024$138.09$137.22
-0.63%		$139.34$136.71467,207 shs$7.36 billion
05/10/2024$136.28$138.09
+1.33%		$138.66$135.98581,657 shs$7.40 billion
05/09/2024$138.58$136.28
-1.66%		$138.34$135.00552,489 shs$7.31 billion
05/08/2024$141.83$138.58
-2.29%		$139.97$133.00775,375 shs$7.43 billion
05/07/2024$139.99$141.83
+1.31%		$143.15$140.01660,906 shs$7.60 billion
05/06/2024$140.08$139.99
-0.06%		$141.90$139.51295,264 shs$7.50 billion
05/03/2024$138.87$140.08
+0.87%		$142.65$138.74544,964 shs$7.51 billion
05/02/2024$137.51$138.87
+0.99%		$139.87$136.79303,895 shs$7.44 billion
05/01/2024$138.97$137.51
-1.05%		$140.45$137.44436,398 shs$7.37 billion
04/30/2024$142.15$138.97
-2.24%		$141.12$138.66423,611 shs$7.45 billion
04/29/2024$141.25$142.15
+0.64%		$142.66$140.70354,484 shs$7.62 billion
04/26/2024$141.53$141.25
-0.20%		$142.88$140.82167,549 shs$7.57 billion
04/25/2024$144.69$141.53
-2.18%		$143.31$140.32357,434 shs$7.59 billion
04/24/2024$145.36$144.69
-0.46%		$145.76$143.51205,523 shs$7.76 billion
04/23/2024$141.93$145.36
+2.42%		$146.46$142.35258,726 shs$7.79 billion
04/22/2024$142.60$141.93
-0.47%		$144.16$141.86263,914 shs$7.61 billion
04/19/2024$141.01$142.60
+1.13%		$143.29$140.93290,269 shs$7.64 billion
04/18/2024$141.27$141.01
-0.18%		$143.20$140.54205,745 shs$7.56 billion
04/17/2024$142.92$141.27
-1.15%		$144.09$140.85211,688 shs$7.57 billion
04/16/2024$143.32$142.92
-0.28%		$143.55$141.00231,465 shs$7.66 billion
04/15/2024$145.42$143.32
-1.44%		$147.64$142.81278,615 shs$7.68 billion
04/12/2024$147.66$145.42
-1.52%		$146.75$144.91275,477 shs$7.79 billion
04/11/2024$147.39$147.66
+0.18%		$149.05$147.25301,021 shs$7.91 billion
04/10/2024$153.14$147.39
-3.75%		$149.88$147.01275,227 shs$7.90 billion
04/09/2024$151.64$153.14
+0.99%		$153.26$150.34221,880 shs$8.21 billion
04/08/2024$150.73$151.64
+0.60%		$152.26$150.50170,055 shs$8.13 billion
04/05/2024$150.77$150.73
-0.03%		$152.31$150.56253,322 shs$8.08 billion
04/04/2024$154.97$150.77
-2.71%		$157.43$150.56436,772 shs$8.08 billion
04/03/2024$155.09$154.97
-0.08%		$156.45$153.19344,281 shs$8.31 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$158.53$155.09
-2.17%		$157.02$154.10432,799 shs$8.31 billion
04/01/2024$160.79$158.53
-1.41%		$160.75$155.94309,766 shs$8.50 billion
03/29/2024$160.79$160.79$161.02$158.65315,576 shs$8.62 billion
03/28/2024$159.53$160.79
+0.79%		$161.02$158.65315,576 shs$8.62 billion
03/27/2024$155.75$159.53
+2.43%		$159.70$156.94275,351 shs$8.55 billion
03/26/2024$154.69$155.75
+0.69%		$155.98$154.37175,647 shs$8.35 billion
03/25/2024$154.39$154.69
+0.19%		$155.59$154.39262,884 shs$8.29 billion
03/22/2024$156.70$154.39
-1.47%		$156.30$153.78342,032 shs$8.28 billion
03/21/2024$151.81$156.70
+3.22%		$156.77$151.47566,125 shs$8.40 billion
03/20/2024$151.38$151.81
+0.28%		$152.76$150.48235,216 shs$8.14 billion
03/19/2024$151.00$151.38
+0.25%		$152.34$150.21368,593 shs$8.11 billion
03/18/2024$153.39$151.00
-1.56%		$154.46$150.52328,229 shs$8.09 billion
03/15/2024$153.50$153.39
-0.07%		$155.11$153.21662,040 shs$8.22 billion
03/14/2024$156.16$153.50
-1.70%		$156.18$152.56336,737 shs$8.23 billion
03/13/2024$155.62$156.16
+0.35%		$157.47$155.33239,488 shs$8.37 billion
03/12/2024$154.33$155.62
+0.84%		$155.85$153.16190,498 shs$8.34 billion
03/11/2024$153.87$154.33
+0.30%		$154.85$152.99200,564 shs$8.27 billion
03/08/2024$154.63$153.87
-0.49%		$156.39$153.67440,298 shs$8.25 billion
03/07/2024$153.51$154.63
+0.73%		$155.59$153.82320,649 shs$8.29 billion
03/06/2024$150.87$153.51
+1.75%		$154.83$152.36495,765 shs$8.23 billion
03/05/2024$154.00$150.87
-2.03%		$153.48$149.87342,137 shs$8.09 billion
03/04/2024$154.15$154.00
-0.10%		$155.20$152.95360,967 shs$8.25 billion
03/01/2024$152.16$154.15
+1.31%		$154.55$151.44542,932 shs$8.26 billion
02/29/2024$151.43$152.16
+0.48%		$153.67$151.28373,026 shs$8.16 billion
02/28/2024$153.48$151.43
-1.34%		$153.49$150.83429,538 shs$8.12 billion

Related Companies:
This page (NASDAQ:MIDD) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends