MIDD - MIDDLEBY Corp
142.55
-2.270 -1.592%
Share volume: 312,142
Last Updated: 04-21-2026
Machinery/Refrigeration & Service Industry Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$144.82
-2.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $145.01 | $145.01 | $147.35 | $147.35 | $142.33 | $142.33 | $142.55 | $142.55 | 312,142 | $312,142.00 |
| 04-20-2026 | $143.20 | $143.20 | $145.55 | $145.55 | $143.20 | $143.20 | $144.82 | $144.82 | 515,449 | $515,449.00 |
| 04-17-2026 | $141.18 | $141.18 | $147.80 | $147.80 | $140.48 | $140.48 | $144.10 | $144.10 | 652,958 | $652,958.00 |
| 04-16-2026 | $139.38 | $139.38 | $140.86 | $140.86 | $136.30 | $136.30 | $139.45 | $139.45 | 704,322 | $704,322.00 |
| 04-15-2026 | $142.48 | $142.48 | $142.93 | $142.93 | $137.69 | $137.69 | $139.38 | $139.38 | 865,950 | $865,950.00 |
| 04-14-2026 | $142.08 | $142.08 | $143.69 | $143.69 | $141.04 | $141.04 | $142.91 | $142.91 | 492,065 | $492,065.00 |
| 04-13-2026 | $141.37 | $141.37 | $142.60 | $142.60 | $139.77 | $139.77 | $142.54 | $142.54 | 472,929 | $472,929.00 |
| 04-10-2026 | $145.16 | $145.16 | $147.47 | $147.47 | $142.41 | $142.41 | $143.03 | $143.03 | 411,623 | $411,623.00 |
| 04-09-2026 | $142.79 | $142.79 | $146.31 | $146.31 | $141.40 | $141.40 | $145.39 | $145.39 | 362,135 | $362,135.00 |
| 04-08-2026 | $138.80 | $138.80 | $144.58 | $144.58 | $138.80 | $138.80 | $143.59 | $143.59 | 688,681 | $688,681.00 |