MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MIDD — Middleby Corp
NasdaqMiddleby Corp
$105.92
+0.81(+0.77%)
- O
- 105.95
- H
- 106.87
- L
- 105.22
- V
- 537.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$105.92
Period Return-0.58%
Period High$148.55
Period Low$89.16
Avg Daily Volume871.1K
Total Trading Days365
MIDD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $105.95 | $106.87 | $105.22 | $105.92 | +$0.81 | +0.77% | 537,747 | $106.21 | $105.22 $106.87 |
| Oct 5, 2026 | $104.37 | $106.52 | $103.08 | $105.11 | +$0.54 | +0.52% | 667,259 | $105.55 | $103.08 $106.52 |
| Oct 2, 2026 | $104.29 | $104.78 | $103.24 | $104.57 | +$1.88 | +1.83% | 751,118 | $104.30 | $103.24 $104.78 |
| Oct 1, 2026 | $103.30 | $104.14 | $102.15 | $102.69 | $-0.89 | -0.86% | 501,556 | $102.91 | $102.15 $104.14 |
| Sep 30, 2026 | $105.63 | $106.34 | $103.41 | $103.58 | $-1.98 | -1.88% | 484,702 | $104.23 | $103.41 $106.34 |
| Sep 29, 2026 | $106.48 | $106.90 | $105.25 | $105.56 | $-1.12 | -1.05% | 452,991 | $105.85 | $105.25 $106.90 |
| Sep 28, 2026 | $106.73 | $107.53 | $105.23 | $106.68 | $-0.98 | -0.91% | 550,518 | $106.78 | $105.23 $107.53 |
| Sep 25, 2026 | $108.53 | $110.04 | $107.26 | $107.66 | $-0.37 | -0.34% | 403,383 | $108.45 | $107.26 $110.04 |
| Sep 24, 2026 | $110.67 | $110.78 | $107.77 | $108.03 | $-3.21 | -2.89% | 467,529 | $108.85 | $107.77 $110.78 |
| Sep 23, 2026 | $112.75 | $113.85 | $110.44 | $111.24 | $-1.55 | -1.37% | 717,713 | $111.50 | $110.44 $113.85 |
| Sep 22, 2026 | $113.34 | $113.44 | $112.11 | $112.79 | +$1.54 | +1.38% | 410,916 | $112.67 | $112.11 $113.44 |
| Sep 21, 2026 | $113.04 | $113.04 | $109.88 | $111.25 | $-1.03 | -0.92% | 587,152 | $111.20 | $109.88 $113.04 |
| Sep 18, 2026 | $111.01 | $113.46 | $111.00 | $112.28 | +$0.94 | +0.84% | 1,420,207 | $112.29 | $111.00 $113.46 |
| Sep 17, 2026 | $113.36 | $113.84 | $110.83 | $111.34 | $-0.97 | -0.86% | 544,461 | $111.48 | $110.83 $113.84 |
| Sep 16, 2026 | $111.44 | $113.49 | $110.85 | $112.31 | +$1.21 | +1.09% | 833,571 | $112.43 | $110.85 $113.49 |
| Sep 15, 2026 | $112.14 | $113.85 | $110.82 | $111.10 | +$1.38 | +1.26% | 927,365 | $112.03 | $110.82 $113.85 |
| Sep 14, 2026 | $106.80 | $109.85 | $106.40 | $109.72 | +$1.41 | +1.30% | 647,949 | $109.24 | $106.40 $109.85 |
| Sep 11, 2026 | $106.98 | $109.68 | $105.91 | $108.31 | +$2.59 | +2.45% | 878,154 | $108.38 | $105.91 $109.68 |
| Sep 10, 2026 | $105.94 | $107.00 | $104.24 | $105.72 | $-0.22 | -0.21% | 706,144 | $105.81 | $104.24 $107.00 |
| Sep 9, 2026 | $107.32 | $108.50 | $105.74 | $105.94 | $-2.69 | -2.48% | 548,998 | $106.46 | $105.74 $108.50 |
| Sep 8, 2026 | $111.19 | $112.85 | $108.47 | $108.63 | $-3.12 | -2.79% | 369,847 | $109.60 | $108.47 $112.85 |
| Sep 4, 2026 | $112.00 | $113.35 | $111.42 | $111.75 | $-0.65 | -0.58% | 271,122 | $111.94 | $111.42 $113.35 |
| Sep 3, 2026 | $113.62 | $113.62 | $111.33 | $112.40 | $-0.04 | -0.04% | 368,282 | $112.21 | $111.33 $113.62 |
| Sep 2, 2026 | $112.22 | $114.24 | $111.86 | $112.44 | +$0.84 | +0.75% | 508,851 | $112.90 | $111.86 $114.24 |
| Sep 1, 2026 | $110.75 | $113.50 | $109.68 | $111.60 | +$0.76 | +0.69% | 677,520 | $112.10 | $109.68 $113.50 |
| Aug 31, 2026 | $112.33 | $113.29 | $110.33 | $110.84 | $-1.91 | -1.69% | 375,330 | $110.86 | $110.33 $113.29 |
| Aug 28, 2026 | $114.34 | $115.29 | $112.07 | $112.75 | $-0.86 | -0.76% | 350,492 | $112.75 | $112.07 $115.29 |
| Aug 27, 2026 | $114.75 | $115.19 | $113.38 | $113.61 | $-1.83 | -1.59% | 454,252 | $113.99 | $113.38 $115.19 |
| Aug 26, 2026 | $113.97 | $116.31 | $113.26 | $115.44 | +$1.47 | +1.29% | 419,724 | $115.28 | $113.26 $116.31 |
| Aug 25, 2026 | $115.98 | $116.57 | $112.99 | $113.97 | $-1.25 | -1.08% | 378,114 | $113.99 | $112.99 $116.57 |