MIDD Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

162.02

(February 2, 2023)

All-Time High

130.74

(September 25, 2023)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-09-09 147.24 151.35 146.07 150.81 341615
2022-09-12 151.66 154.27 151.64 152.79 366785
2022-09-13 148.31 149.44 145.87 146.15 603194
2022-09-14 145.89 146.48 143.98 145.86 428226
2022-09-15 144.84 146.74 141.55 142.50 419196
2022-09-16 139.55 140.84 132.91 134.24 1127508
2022-09-19 133.46 137.31 132.84 137.16 850545
2022-09-20 136.52 137.33 133.05 134.34 464573
2022-09-21 134.89 138.46 133.02 133.21 350058
2022-09-22 132.28 133.18 127.40 128.16 387290
2022-09-23 126.46 128.22 124.58 126.85 447141
2022-09-26 126.20 127.84 123.54 123.88 595197
2022-09-27 124.68 126.41 122.33 123.99 413517
2022-09-28 124.96 130.05 124.51 129.45 372510
2022-09-29 127.65 130.78 125.64 130.25 692735
2022-09-30 130.15 132.44 126.99 128.17 487767
2022-10-03 129.16 131.76 127.21 130.63 794430
2022-10-04 133.60 137.93 133.17 137.91 549102
2022-10-05 136.34 137.93 133.76 137.93 662273
2022-10-06 137.86 138.60 135.53 137.11 279067
2022-10-07 136.11 136.11 133.01 134.72 282000
2022-10-10 134.41 135.45 133.21 134.91 222107
2022-10-11 134.13 137.14 133.86 134.75 283131
2022-10-12 135.15 135.41 133.35 133.65 190869
2022-10-13 130.94 135.41 129.35 133.84 506139
2022-10-14 133.85 133.85 124.74 126.20 763285
2022-10-17 129.00 131.41 128.72 130.34 738925
2022-10-18 133.84 135.48 133.10 134.79 442824
2022-10-19 133.68 133.68 129.65 129.99 316722
2022-10-20 130.16 130.60 124.03 124.11 361967
2022-10-21 124.15 128.55 122.92 128.40 314387
2022-10-24 128.99 131.75 128.00 131.37 350418
2022-10-25 131.53 136.87 131.53 136.87 475825
2022-10-26 137.87 139.51 137.07 138.28 391577
2022-10-27 140.00 142.20 136.39 136.92 758641
2022-10-28 137.92 140.33 135.42 140.28 644776
2022-10-31 140.54 142.26 139.50 139.86 367102
2022-11-01 141.56 141.68 138.73 141.39 284106
2022-11-02 140.80 141.73 135.54 135.79 389552
2022-11-03 134.07 134.84 129.84 130.00 711807
2022-11-04 133.34 135.35 129.17 131.34 462790
2022-11-07 132.13 136.56 131.41 136.34 517197
2022-11-08 137.01 140.64 134.10 138.22 666281
2022-11-09 134.00 134.00 124.56 125.53 1231304
2022-11-10 128.01 138.05 128.01 137.22 1265173
2022-11-11 138.14 144.97 136.71 141.39 1562496
2022-11-14 139.53 140.93 136.87 137.15 2398890
2022-11-15 139.24 144.18 139.07 140.04 702956
2022-11-16 138.42 140.87 138.17 139.84 338150
2022-11-17 138.04 139.23 136.53 138.48 702029
2022-11-18 140.49 141.59 137.21 138.92 328756
2022-11-21 137.65 140.11 137.38 139.13 281586
2022-11-22 139.55 141.46 137.34 140.05 654608
2022-11-23 139.68 143.06 139.68 142.06 231661
2022-11-25 141.30 143.33 140.84 143.07 128187
2022-11-28 142.52 143.39 139.99 140.28 493301
2022-11-29 140.00 141.81 139.12 140.62 569597
2022-11-30 140.11 144.23 138.29 144.19 724431
2022-12-01 145.52 147.90 144.04 145.25 642958
2022-12-02 143.05 145.00 142.91 143.94 404024
2022-12-05 142.44 142.44 139.70 140.38 637744
2022-12-06 140.03 140.77 135.29 137.42 387035
2022-12-07 137.43 138.78 136.41 138.20 498248
2022-12-08 139.63 139.97 137.33 139.16 344714
2022-12-09 138.07 140.37 137.29 137.98 624953
2022-12-12 138.97 141.39 136.91 141.28 404611
2022-12-13 146.41 147.88 140.78 141.93 543175
2022-12-14 141.39 142.76 139.53 140.27 440022
2022-12-15 138.45 139.49 133.04 134.59 2539596
2022-12-16 133.07 134.64 129.98 130.83 693859
2022-12-19 130.05 131.00 127.67 129.24 855257
2022-12-20 129.23 130.63 127.83 129.93 544006
2022-12-21 131.70 135.93 130.34 133.79 658842
2022-12-22 131.94 132.70 129.37 132.41 463628
2022-12-23 131.85 132.35 130.43 132.22 586786
2022-12-27 132.72 134.32 131.27 133.32 818636
2022-12-28 133.63 135.70 129.96 130.13 293632
2022-12-29 131.35 135.62 130.25 134.88 382080
2022-12-30 133.78 134.86 132.85 133.90 295660
2023-01-03 135.61 136.75 132.34 133.65 831051
2023-01-04 135.29 138.79 135.29 137.94 559541
2023-01-05 137.02 138.30 135.10 138.18 416329
2023-01-06 140.50 143.36 138.79 142.11 566042
2023-01-09 143.61 144.85 140.79 143.70 792193
2023-01-10 142.66 144.76 142.06 144.11 753371
2023-01-11 145.44 145.88 143.93 145.36 634467
2023-01-12 146.69 148.36 144.24 147.92 709301
2023-01-13 147.74 151.42 146.86 151.00 810876
2023-01-17 151.00 151.90 148.95 148.98 601830
2023-01-18 149.56 150.91 147.50 148.01 568719
2023-01-19 147.00 147.62 144.98 145.28 396642
2023-01-20 145.84 147.29 144.85 146.58 814657
2023-01-23 147.74 150.35 147.01 149.91 462232
2023-01-24 149.67 152.67 149.04 151.26 421356
2023-01-25 148.85 150.25 148.23 149.85 344668
2023-01-26 151.41 152.26 148.60 150.44 373757
2023-01-27 149.62 154.36 149.00 154.36 514396
2023-01-30 152.94 154.17 150.59 150.86 326444
2023-01-31 151.25 155.45 151.25 155.45 443275
2023-02-01 155.03 158.50 153.63 157.87 574994
2023-02-02 160.16 162.02 158.87 160.87 633376
2023-02-03 158.67 161.36 158.16 160.12 586278
2023-02-06 157.58 159.66 156.02 157.84 387560
2023-02-07 156.44 158.70 154.53 158.14 352832
2023-02-08 157.50 157.92 155.26 156.31 245822
2023-02-09 156.85 158.48 152.76 152.85 335234
2023-02-10 151.91 153.13 150.70 152.31 535529
2023-02-13 152.65 154.64 151.63 154.11 309103
2023-02-14 153.52 156.61 152.28 155.80 509078
2023-02-15 154.37 158.17 154.05 157.11 562906
2023-02-16 155.43 157.84 154.18 155.38 428123
2023-02-17 154.52 155.99 148.00 155.09 434759
2023-02-21 158.67 158.67 152.59 153.93 896005
2023-02-22 155.49 156.47 153.72 153.87 519594
2023-02-23 154.62 155.54 151.90 154.09 328874
2023-02-24 151.69 153.41 150.67 152.48 249693
2023-02-27 154.12 155.77 153.64 154.50 448036
2023-02-28 153.30 157.00 153.30 155.49 402805
2023-03-01 155.09 156.88 153.67 154.95 301265
2023-03-02 153.51 156.57 152.85 155.92 249472
2023-03-03 156.72 158.62 155.41 157.69 253907
2023-03-06 157.60 158.88 155.25 156.12 309539
2023-03-07 155.96 157.81 154.03 154.18 400435
2023-03-08 154.30 155.59 152.42 153.42 363640
2023-03-09 153.44 155.02 149.98 150.03 287113
2023-03-10 150.53 150.99 143.22 144.49 790931
2023-03-13 142.27 145.18 139.72 142.09 923857
2023-03-14 146.43 148.55 141.90 143.21 719896
2023-03-15 139.38 140.33 136.35 138.97 855305
2023-03-16 138.10 140.83 136.57 137.96 820157
2023-03-17 136.35 136.89 132.64 133.82 1225990
2023-03-20 135.51 137.52 135.38 136.52 796679
2023-03-21 138.80 142.34 138.80 140.53 657127
2023-03-22 140.53 141.59 136.93 137.00 436370
2023-03-23 137.79 139.93 134.73 135.72 323394
2023-03-24 134.00 136.64 133.03 136.22 470286
2023-03-27 138.32 139.76 137.13 137.85 411200
2023-03-28 137.62 140.23 137.62 139.42 350062
2023-03-29 140.86 142.26 140.14 141.99 380279
2023-03-30 143.75 144.55 142.70 143.55 425017
2023-03-31 145.06 147.00 144.31 146.61 408661
2023-04-03 146.81 147.48 144.74 146.13 395045
2023-04-04 146.89 146.89 139.99 140.64 458826
2023-04-05 139.57 140.10 136.76 137.93 497903
2023-04-06 137.44 137.79 136.11 136.13 324376
2023-04-10 135.56 138.21 135.19 138.16 448270
2023-04-11 138.65 140.26 138.59 138.83 399991
2023-04-12 140.44 140.44 138.35 138.41 222129
2023-04-13 139.05 139.14 137.36 138.62 365459
2023-04-14 137.98 140.37 137.26 139.01 468310
2023-04-17 139.21 140.80 139.21 140.50 258487
2023-04-18 141.03 142.34 140.82 141.65 429715
2023-04-19 141.11 143.47 141.11 143.30 498082
2023-04-20 142.48 144.02 141.56 142.21 421564
2023-04-21 142.00 142.57 140.60 141.83 318922
2023-04-24 141.94 142.67 140.59 140.99 390017
2023-04-25 139.99 140.16 136.68 136.99 759285
2023-04-26 136.44 137.46 134.58 135.30 456481
2023-04-27 136.30 140.27 136.30 140.00 1013386
2023-04-28 140.57 141.44 139.88 140.88 249529
2023-05-01 140.85 144.06 140.85 142.94 506472
2023-05-02 142.36 145.44 140.70 145.14 651109
2023-05-03 145.86 148.84 144.75 145.30 562461
2023-05-04 144.84 146.30 142.12 142.95 407179
2023-05-05 145.65 146.71 144.67 146.09 371108
2023-05-08 146.73 147.28 144.87 145.76 291188
2023-05-09 145.04 146.37 144.70 145.73 521544
2023-05-10 153.19 155.80 140.13 143.65 1595611
2023-05-11 144.15 145.59 140.00 141.47 679024
2023-05-12 142.49 143.08 137.77 140.03 706883
2023-05-15 141.00 143.13 140.09 141.28 344766
2023-05-16 140.76 141.08 137.16 137.27 618915
2023-05-17 138.27 141.11 137.66 140.96 740520
2023-05-18 141.04 142.58 139.18 142.23 294241
2023-05-19 143.80 143.80 139.86 140.70 379053
2023-05-22 141.21 142.41 139.75 141.67 255847
2023-05-23 140.67 141.70 137.54 138.04 324841
2023-05-24 137.08 137.71 133.70 135.08 388606
2023-05-25 134.66 135.77 133.05 134.47 341987
2023-05-26 135.01 135.96 133.07 135.36 236805
2023-05-30 135.45 136.09 133.25 135.22 433701
2023-05-31 134.45 135.88 130.90 132.00 493776
2023-06-01 132.00 134.00 131.08 133.18 518695
2023-06-02 135.18 139.78 134.61 139.50 510330
2023-06-05 138.92 139.77 135.95 136.90 702097
2023-06-06 136.90 141.26 136.90 140.96 510577
2023-06-07 141.50 144.87 141.44 144.18 367880
2023-06-08 144.03 144.58 141.91 142.57 233742
2023-06-09 142.57 144.71 139.86 141.01 202817
2023-06-12 140.83 142.85 140.04 142.22 210172
2023-06-13 142.56 145.05 142.56 143.93 299815
2023-06-14 144.57 145.32 141.60 142.10 552779
2023-06-15 141.43 145.24 141.43 144.61 381991
2023-06-16 144.82 145.37 142.48 144.56 596955
2023-06-20 143.52 144.28 142.01 143.42 371593
2023-06-21 142.61 144.42 141.96 143.66 335651
2023-06-22 143.83 143.83 140.48 141.62 331487
2023-06-23 139.55 140.71 138.48 140.29 354523
2023-06-26 140.43 143.70 140.43 141.75 350884
2023-06-27 141.85 145.48 141.63 145.14 499159
2023-06-28 145.52 146.34 144.13 144.75 368080
2023-06-29 144.61 147.61 144.61 147.49 375781
2023-06-30 148.46 149.06 147.26 147.83 222291
2023-07-03 147.16 147.72 145.84 147.54 172496
2023-07-05 143.99 147.07 143.98 145.24 430671
2023-07-06 143.16 144.50 141.41 143.55 319371
2023-07-07 144.06 146.89 144.06 144.51 289022
2023-07-10 143.99 147.95 143.99 145.90 325223
2023-07-11 146.68 147.13 144.92 145.33 467174
2023-07-12 147.78 148.62 146.13 147.62 559329
2023-07-13 148.13 148.66 146.67 147.89 316894
2023-07-14 147.33 147.68 142.70 143.95 418410
2023-07-17 142.88 143.25 140.95 141.72 605876
2023-07-18 140.73 143.49 140.39 141.56 521020
2023-07-19 141.17 143.38 140.68 142.18 500348
2023-07-20 143.24 143.26 140.31 141.93 435719
2023-07-21 142.42 145.80 141.06 144.08 571505
2023-07-24 144.21 145.85 143.52 145.01 530601
2023-07-25 145.01 146.81 143.63 145.93 420560
2023-07-26 145.89 147.27 144.64 146.81 435068
2023-07-27 147.72 151.92 147.34 150.00 750763
2023-07-28 150.76 152.12 149.25 151.62 530960
2023-07-31 151.87 152.99 150.68 151.85 453221
2023-08-01 150.71 151.40 147.96 148.79 580009
2023-08-02 146.89 147.20 143.89 143.94 611579
2023-08-03 138.17 143.00 136.71 141.98 1062981
2023-08-04 142.00 145.66 141.11 142.55 701516
2023-08-07 143.69 147.61 143.50 146.40 692863
2023-08-08 144.70 147.75 143.61 146.92 686295
2023-08-09 147.38 148.34 146.09 147.28 385084
2023-08-10 148.35 150.55 147.74 148.72 549486
2023-08-11 148.66 150.78 148.11 148.61 395736
2023-08-14 147.75 150.41 147.40 150.25 594931
2023-08-15 149.37 150.29 146.80 146.88 422193
2023-08-16 146.59 147.21 144.63 145.16 389006
2023-08-17 145.80 146.19 142.61 142.66 431918
2023-08-18 141.65 144.68 141.12 141.95 490478
2023-08-21 141.77 142.89 139.07 141.48 335022
2023-08-22 142.14 142.37 138.28 139.60 349357
2023-08-23 139.39 144.18 138.83 143.46 450653
2023-08-24 142.61 144.37 141.44 141.48 258521
2023-08-25 142.23 142.98 140.19 141.89 244966
2023-08-28 142.71 144.01 142.68 143.46 236685
2023-08-29 143.26 145.82 142.66 145.79 283988
2023-08-30 145.65 147.32 145.48 145.94 257049
2023-08-31 145.98 146.70 144.93 145.59 303571
2023-09-01 146.32 147.34 145.47 146.52 231205
2023-09-05 145.55 145.55 140.48 140.62 448969
2023-09-06 140.69 142.19 140.12 141.25 376885
2023-09-07 139.93 140.19 137.59 139.47 731702
2023-09-08 139.06 139.06 137.62 138.35 421244
2023-09-11 138.00 138.00 138.00 138.00 8700
2023-09-12 137.03 138.18 136.40 137.00 378829
2023-09-13 136.99 137.68 135.30 136.27 580703
2023-09-14 138.04 139.07 136.54 138.83 552878
2023-09-15 139.02 139.04 137.28 138.12 654608
2023-09-18 138.00 138.45 137.01 137.27 368413
2023-09-19 136.87 137.60 135.08 135.93 283760
2023-09-20 137.08 138.12 134.49 134.72 217891
2023-09-21 133.53 133.63 131.73 131.92 499296
2023-09-22 131.80 132.18 129.95 129.98 348910
2023-09-25 129.80 131.15 129.44 130.74 228465

Explore More About MIDD

Coins representing dividend payouts and trends

MIDD Dividend History

Discover The Middleby Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

MIDD Stock Split History

Discover The Middleby Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

MIDD Historical Prices

Explore The Middleby Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.