The Middleby Corporation - Common Stock (MIDD)
159.04
-2.54 (-1.57%)
Middleby Corp is a leading manufacturer of commercial kitchen equipment, providing innovative cooking solutions and food processing technologies for the food service and hospitality industries
The company designs and produces a wide range of products, including ovens, fryers, and beverage dispensers, aimed at enhancing efficiency and performance in food preparation and serving. With a focus on quality and sustainability, Middleby Corp serves a diverse clientele, including restaurants, hotels, and institutional food service providers, and continues to drive advancements in culinary innovation and efficiency.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 159.63 | 161.87 | 157.14 | 159.04 | 783,719 | 159.04 |
| 3/03/2025 | 165.87 | 167.43 | 160.78 | 161.58 | 533,354 | 161.58 |
| 2/28/2025 | 164.38 | 167.00 | 163.01 | 165.41 | 629,371 | 165.41 |
| 2/27/2025 | 165.00 | 165.90 | 163.01 | 163.25 | 569,495 | 163.25 |
| 2/26/2025 | 171.17 | 175.19 | 164.62 | 165.36 | 906,538 | 165.36 |
| 2/25/2025 | 177.74 | 182.73 | 166.26 | 169.25 | 1,956,737 | 169.25 |
| 2/24/2025 | 167.12 | 169.56 | 165.45 | 168.15 | 1,064,602 | 168.15 |
| 2/21/2025 | 169.66 | 171.26 | 165.05 | 167.07 | 570,782 | 167.07 |
| 2/20/2025 | 169.21 | 170.31 | 166.69 | 169.92 | 411,053 | 169.92 |
| 2/19/2025 | 169.38 | 170.80 | 168.24 | 169.99 | 722,347 | 169.99 |
| 2/18/2025 | 169.59 | 173.24 | 167.54 | 171.60 | 996,540 | 171.60 |
| 2/14/2025 | 167.00 | 170.50 | 166.53 | 168.33 | 636,889 | 168.33 |
| 2/13/2025 | 166.95 | 168.60 | 165.06 | 167.00 | 851,950 | 167.00 |
| 2/12/2025 | 163.00 | 165.72 | 160.68 | 165.10 | 864,719 | 165.10 |
| 2/11/2025 | 163.61 | 165.73 | 162.77 | 164.52 | 578,070 | 164.52 |
| 2/10/2025 | 165.87 | 166.67 | 164.02 | 165.26 | 573,572 | 165.26 |
| 2/07/2025 | 167.36 | 167.63 | 164.45 | 164.87 | 577,675 | 164.87 |
| 2/06/2025 | 167.94 | 167.94 | 165.70 | 167.11 | 662,192 | 167.11 |
| 2/05/2025 | 169.55 | 169.56 | 166.42 | 166.54 | 868,908 | 166.54 |
| 2/04/2025 | 168.51 | 170.38 | 167.81 | 169.54 | 532,652 | 169.54 |
| 2/03/2025 | 168.00 | 171.47 | 166.10 | 169.84 | 1,062,561 | 169.84 |
| 1/31/2025 | 171.13 | 173.82 | 169.49 | 171.14 | 779,680 | 171.14 |
| 1/30/2025 | 170.36 | 175.46 | 170.33 | 171.66 | 1,317,250 | 171.66 |
| 1/29/2025 | 172.70 | 173.53 | 169.12 | 170.08 | 955,568 | 170.08 |
| 1/28/2025 | 172.55 | 174.32 | 171.07 | 172.89 | 923,732 | 172.89 |
| 1/27/2025 | 169.00 | 177.90 | 168.22 | 171.75 | 2,595,663 | 171.75 |
| 1/24/2025 | 153.74 | 169.92 | 153.51 | 169.72 | 3,738,905 | 169.72 |
| 1/23/2025 | 143.42 | 146.96 | 142.88 | 145.65 | 588,643 | 145.65 |
| 1/22/2025 | 143.56 | 145.07 | 143.18 | 143.72 | 647,528 | 143.72 |
| 1/21/2025 | 142.71 | 145.50 | 142.71 | 143.79 | 691,901 | 143.79 |
| 1/17/2025 | 142.74 | 143.46 | 141.09 | 142.03 | 507,912 | 142.03 |
| 1/16/2025 | 140.79 | 141.86 | 140.00 | 141.64 | 410,678 | 141.64 |
| 1/15/2025 | 142.08 | 143.93 | 139.98 | 140.91 | 555,595 | 140.91 |
| 1/14/2025 | 137.35 | 139.54 | 136.37 | 139.30 | 454,238 | 139.30 |
| 1/13/2025 | 133.35 | 136.80 | 133.35 | 136.71 | 635,578 | 136.71 |
| 1/10/2025 | 133.50 | 134.57 | 132.80 | 134.50 | 674,570 | 134.50 |
| 1/08/2025 | 132.86 | 134.84 | 132.23 | 134.56 | 494,215 | 134.56 |
| 1/07/2025 | 134.54 | 135.00 | 133.11 | 134.23 | 497,378 | 134.23 |
| 1/06/2025 | 134.56 | 136.15 | 134.19 | 134.56 | 457,442 | 134.56 |
| 1/03/2025 | 134.20 | 135.38 | 132.97 | 134.37 | 353,513 | 134.37 |
| 1/02/2025 | 136.52 | 137.19 | 133.36 | 133.93 | 1,030,180 | 133.93 |
| 12/31/2024 | 135.59 | 0.00 | 135.59 | 135.45 | 0 | 135.45 |
| 12/30/2024 | 135.37 | 136.23 | 133.38 | 135.59 | 294,062 | 135.59 |
| 12/27/2024 | 136.93 | 137.81 | 134.86 | 136.58 | 331,258 | 136.58 |
| 12/26/2024 | 136.23 | 137.75 | 134.66 | 137.39 | 268,704 | 137.39 |
| 12/24/2024 | 135.10 | 136.84 | 134.22 | 136.84 | 135,721 | 136.84 |
| 12/23/2024 | 133.83 | 135.07 | 133.51 | 134.95 | 460,206 | 134.95 |
| 12/20/2024 | 131.94 | 135.83 | 131.37 | 134.72 | 1,794,650 | 134.72 |
| 12/19/2024 | 133.70 | 135.40 | 131.25 | 132.60 | 704,793 | 132.60 |
| 12/18/2024 | 136.84 | 137.59 | 133.54 | 133.54 | 847,264 | 133.54 |
| 12/17/2024 | 136.39 | 138.21 | 135.52 | 135.96 | 453,183 | 135.96 |
| 12/16/2024 | 138.24 | 139.53 | 136.03 | 136.98 | 586,109 | 136.98 |
| 12/13/2024 | 140.81 | 141.43 | 137.33 | 138.75 | 462,111 | 138.75 |
| 12/12/2024 | 142.31 | 143.10 | 139.35 | 141.08 | 587,453 | 141.08 |
| 12/11/2024 | 145.61 | 146.09 | 143.48 | 144.74 | 592,688 | 144.74 |
| 12/10/2024 | 142.87 | 146.61 | 140.76 | 144.25 | 1,044,499 | 144.25 |
| 12/09/2024 | 142.50 | 145.11 | 142.01 | 142.76 | 364,568 | 142.76 |
| 12/06/2024 | 142.82 | 142.82 | 141.24 | 142.00 | 221,056 | 142.00 |
| 12/05/2024 | 143.40 | 143.66 | 140.84 | 141.72 | 298,841 | 141.72 |