tiprankstipranks
Trending News
More News >
The Middleby (MIDD)
:MIDD
US Market

The Middleby (MIDD) Historical Prices

Compare
369 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 16, 2025
142.80
144.70
142.02
144.01
144.01
+2.00%
836,531
0.93
Jun 13, 2025
142.84
143.14
140.31
141.19
141.19
-1.87%
791,098
0.88
Jun 12, 2025
146.00
146.06
143.37
143.88
143.88
-1.93%
712,849
0.79
Jun 11, 2025
149.72
149.72
146.14
146.71
146.71
-1.42%
504,399
0.56
Jun 10, 2025
150.45
150.45
148.05
148.83
148.83
-0.76%
442,484
0.48
Jun 09, 2025
147.64
151.34
147.09
149.97
149.97
+1.87%
928,257
1.02
Jun 06, 2025
148.50
149.36
147.07
147.22
147.22
+0.05%
589,356
0.65
Jun 05, 2025
147.73
148.36
145.99
147.14
147.14
-0.44%
716,131
0.79
Jun 04, 2025
147.84
148.69
147.20
147.79
147.79
-0.06%
475,336
0.51
Jun 03, 2025
144.55
148.07
144.17
147.88
147.88
+2.30%
603,738
0.65
Jun 02, 2025
145.54
146.33
143.21
144.55
144.55
-1.08%
926,297
1.00
May 30, 2025
146.68
147.53
145.33
146.13
146.13
-0.90%
527,110
0.57
May 29, 2025
149.35
150.58
146.51
147.46
147.46
-0.29%
532,281
0.57
May 28, 2025
150.57
150.95
147.65
147.89
147.89
-1.78%
783,344
0.84
May 27, 2025
148.49
150.63
146.68
150.57
150.57
+3.28%
582,816
0.61
May 23, 2025
144.67
146.87
144.50
145.79
145.79
-0.92%
543,432
0.57
May 22, 2025
144.82
148.48
144.36
147.14
147.14
+1.47%
885,321
0.93
May 21, 2025
150.12
150.15
144.79
145.01
145.01
-4.67%
1,031,097
1.09
May 20, 2025
150.39
152.22
150.39
152.11
152.11
+0.74%
565,423
0.60
May 19, 2025
149.90
151.11
149.55
150.99
150.99
-0.33%
488,800
0.51
May 16, 2025
149.79
151.68
148.57
151.49
151.49
+1.14%
624,978
0.66
May 15, 2025
148.62
149.94
147.85
149.78
149.78
+0.71%
928,398
0.97
May 14, 2025
149.91
150.00
147.39
148.72
148.72
-0.79%
943,017
0.99
May 13, 2025
147.64
149.95
146.88
149.91
149.91
+2.05%
1,610,790
1.72
May 12, 2025
145.22
148.81
144.60
146.90
146.90
+5.29%
1,900,139
2.08
May 09, 2025
139.62
141.31
138.26
139.52
139.52
-0.05%
909,004
1.00
May 08, 2025
132.52
139.89
131.10
139.59
139.59
+6.05%
1,696,235
1.90
May 07, 2025
138.00
139.05
130.90
131.63
131.63
-2.77%
1,882,826
2.15
May 06, 2025
134.86
136.49
134.25
135.38
135.38
-0.62%
828,605
0.95
May 05, 2025
136.77
138.62
136.17
136.23
136.23
-1.69%
526,812
0.60
May 02, 2025
137.42
138.92
135.84
138.57
138.57
+3.13%
1,057,007
1.21
May 01, 2025
133.82
135.28
132.55
134.36
134.36
+0.76%
1,010,816
1.15
Apr 30, 2025
131.13
133.60
128.42
133.35
133.35
+0.43%
599,529
0.68
Apr 29, 2025
129.88
133.40
129.16
132.78
132.78
+1.68%
770,100
0.87
Apr 28, 2025
130.82
133.27
129.85
130.58
130.58
-0.18%
412,996
0.45
Apr 25, 2025
131.29
132.35
129.78
130.82
130.82
-1.21%
481,345
0.49
Apr 24, 2025
128.28
132.59
127.78
132.42
132.42
+3.32%
789,492
0.81
Apr 23, 2025
130.00
133.00
127.40
128.16
128.16
+0.56%
1,113,313
1.16
Apr 22, 2025
126.06
129.53
122.75
127.44
127.44
+2.77%
1,038,593
1.08
Apr 21, 2025
127.90
128.76
121.70
124.01
124.01
-2.29%
955,334
1.01
Apr 17, 2025
127.60
129.48
126.20
126.91
126.91
-0.45%
643,027
0.68
Apr 16, 2025
129.37
130.65
125.57
127.48
127.48
-1.55%
1,135,878
1.21
Apr 15, 2025
131.61
133.06
128.70
129.49
129.49
-1.83%
820,294
0.88
Apr 14, 2025
134.00
135.19
130.62
131.91
131.91
-0.21%
1,169,150
1.27
Apr 11, 2025
132.07
133.47
127.21
132.19
132.19
+0.46%
1,316,512
1.44
Apr 10, 2025
139.04
139.41
128.87
131.59
131.59
-8.33%
2,026,530
2.28
Apr 09, 2025
123.65
143.82
123.65
143.55
143.55
+14.71%
2,582,924
3.02
Apr 08, 2025
132.23
135.37
123.23
125.14
125.14
-3.19%
1,856,133
2.23
Apr 07, 2025
131.54
138.53
126.50
129.27
129.27
-4.57%
1,971,427
2.44
Apr 04, 2025
137.27
138.83
132.45
135.46
135.46
-4.72%
1,346,599
1.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis