MIDD - MIDDLEBY Corp
156.23
-4.340 -2.778%
Share volume: 615,474
Last Updated: 03-05-2026
Machinery/Refrigeration & Service Industry Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$160.57
-4.34
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $161.00 | $161.00 | $161.05 | $161.05 | $154.27 | $154.27 | $156.23 | $156.23 | 615,474 | $615,474.00 |
| 03-04-2026 | $162.39 | $162.39 | $162.39 | $162.39 | $159.23 | $159.23 | $160.57 | $160.57 | 525,651 | $525,651.00 |
| 03-03-2026 | $159.82 | $159.82 | $162.47 | $162.47 | $155.53 | $155.53 | $162.13 | $162.13 | 516,247 | $516,247.00 |
| 03-02-2026 | $164.95 | $164.95 | $168.41 | $168.41 | $163.58 | $163.58 | $164.99 | $164.99 | 791,710 | $791,710.00 |
| 02-27-2026 | $167.73 | $167.73 | $169.44 | $169.44 | $161.05 | $161.05 | $168.86 | $168.86 | 829,125 | $829,125.00 |
| 02-26-2026 | $152.67 | $152.67 | $168.85 | $168.85 | $152.67 | $152.67 | $167.00 | $167.00 | 1,159,947 | $1,159,947.00 |
| 02-25-2026 | $160.75 | $160.75 | $161.42 | $161.42 | $155.36 | $155.36 | $157.78 | $157.78 | 578,175 | $578,175.00 |
| 02-24-2026 | $159.80 | $159.80 | $162.19 | $162.19 | $158.71 | $158.71 | $161.01 | $161.01 | 623,039 | $623,039.00 |
| 02-23-2026 | $160.77 | $160.77 | $162.11 | $162.11 | $156.25 | $156.25 | $158.15 | $158.15 | 679,346 | $679,346.00 |
| 02-20-2026 | $160.43 | $160.43 | $165.37 | $165.37 | $160.11 | $160.11 | $160.78 | $160.78 | 560,505 | $560,505.00 |