NASDAQ:MIDD | Historical Stock Price | MIDDLEBY Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.49$2.14$9.40$41.23$180.821987-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$88.11$96.09209,445——
2019-12-30$87.99$95.96265,505——
2019-12-27$88.28$96.28258,668——
2019-12-26$89.07$97.15160,347——
2019-12-24$89.32$97.41211,434——
2019-12-23$89.16$97.24498,816——
2019-12-20$89.49$97.59419,140——
2019-12-19$89.59$97.71545,553——
2019-12-18$89.70$97.83692,600——
2019-12-17$88.91$96.971,179,856——
2019-12-16$88.30$96.31955,867——
2019-12-13$87.10$94.99488,002——
2019-12-12$88.22$96.22633,557——
2019-12-11$88.07$96.051,029,204——
2019-12-10$88.24$96.23444,497——
2019-12-09$88.99$97.06444,745——
2019-12-06$90.83$99.06903,164——
2019-12-05$89.82$97.961,124,915——
2019-12-04$89.12$97.19489,493——
2019-12-03$90.17$98.34232,690——
2019-12-02$91.62$99.92210,316——
2019-11-29$93.13$101.57219,638——
2019-11-27$92.95$101.38358,357——
2019-11-26$94.35$102.90369,544——
2019-11-25$93.14$101.58473,956——
2019-11-22$92.24$100.60160,844——
2019-11-21$91.99$100.32479,425——
2019-11-20$91.91$100.24403,602——
2019-11-19$92.12$100.47321,813——
2019-11-18$92.33$100.69290,241——
2019-11-15$94.55$103.12332,875——
2019-11-14$95.12$103.75259,290——
2019-11-13$95.78$104.46208,327——
2019-11-12$95.74$104.41270,353——
2019-11-11$95.40$104.04198,880——
2019-11-08$96.58$105.33239,153——
2019-11-07$95.43$104.08379,115——
2019-11-06$95.15$103.771,168,669——
2019-11-05$100.35$109.45572,277——
2019-11-04$100.11$109.19397,138——
2019-11-01$99.20$108.19257,674——
2019-10-31$97.30$106.12336,107——
2019-10-30$97.47$106.30189,806——
2019-10-29$97.32$106.14265,505——
2019-10-28$95.74$104.41339,339——
2019-10-25$96.05$104.75271,968——
2019-10-24$97.55$106.40318,954——
2019-10-23$97.87$106.74452,452——
2019-10-22$96.48$105.22412,676——
2019-10-21$94.21$102.75312,366——
2019-10-18$93.11$101.55357,238——
2019-10-17$92.86$101.28271,223——
2019-10-16$91.35$99.63208,948——
2019-10-15$91.79$100.10156,494——
2019-10-14$90.84$99.07148,539——
2019-10-11$91.13$99.39204,722——
2019-10-10$89.37$97.47229,209——
2019-10-09$88.41$96.42189,930——
2019-10-08$88.42$96.44322,683——
2019-10-07$90.03$98.19178,992——
2019-10-04$90.72$98.95232,565——
2019-10-03$90.54$98.74218,271——
2019-10-02$89.88$98.02349,780——
2019-10-01$91.95$100.28277,189——
2019-09-30$94.05$102.57244,622——
2019-09-27$93.64$102.13249,967——
2019-09-26$93.88$102.39416,156——
2019-09-25$94.59$103.16316,716——
2019-09-24$92.39$100.76396,393——
2019-09-23$94.52$103.09291,608——
2019-09-20$92.78$101.19403,975——
2019-09-19$94.14$102.68305,654——
2019-09-18$95.66$104.33266,251——
2019-09-17$96.91$105.69451,706——
2019-09-16$96.66$105.42177,998——
2019-09-13$96.88$105.66201,863——
2019-09-12$96.85$105.63213,547——
2019-09-11$97.35$106.18285,890——
2019-09-10$95.58$104.25418,767——
2019-09-09$93.85$102.36495,708——
2019-09-06$91.27$99.54388,437——
2019-09-05$90.39$98.58320,321——
2019-09-04$88.94$97.00389,308——
2019-09-03$87.20$95.10405,964——
2019-08-30$88.22$96.22342,695——
2019-08-29$88.58$96.61234,430——
2019-08-28$87.94$95.91481,538——
2019-08-27$87.41$95.33396,766——
2019-08-26$86.65$94.50426,722——
2019-08-23$86.28$94.10706,894——
2019-08-22$88.04$96.02456,678——
2019-08-21$89.44$97.54585,702——
2019-08-20$88.57$96.59568,051——
2019-08-19$89.13$97.21448,350——
2019-08-16$89.26$97.35545,304——
2019-08-15$88.54$96.57556,988——
2019-08-14$88.25$96.25744,433——
2019-08-13$90.35$98.54837,160——
2019-08-12$90.04$98.20717,460——
2019-08-09$90.42$98.61524,422——
2019-08-08$91.77$100.091,933,362——
2019-08-07$92.56$100.952,657,161——
2019-08-06$102.74$112.05526,783——
2019-08-05$99.89$108.94353,136——
2019-08-02$103.89$113.30332,751——
2019-08-01$105.93$115.53446,734——
2019-07-31$108.11$117.91595,397——
2019-07-30$108.54$118.37570,537——
2019-07-29$108.54$118.37415,783——
2019-07-26$111.05$121.11323,429——
2019-07-25$110.31$120.30291,111——
2019-07-24$112.35$122.53264,138——
2019-07-23$110.79$120.83276,940——
2019-07-22$109.90$119.86219,514——
2019-07-19$110.08$120.06273,957——
2019-07-18$111.03$121.09326,536——
2019-07-17$110.72$120.76931,007——
2019-07-16$114.37$124.73852,449——
2019-07-15$111.01$121.07343,938——
2019-07-12$110.30$120.29321,688——
2019-07-11$108.63$118.48262,273——
2019-07-10$108.58$118.42817,272——
2019-07-09$106.99$116.69315,598——
2019-07-08$109.24$119.14558,853——
2019-07-05$111.34$121.43284,274——
2019-07-03$111.47$121.5798,570——
2019-07-02$110.00$119.97239,899——
2019-07-01$110.80$120.85311,744——
2019-06-28$109.17$119.071,187,438——
2019-06-27$106.07$115.68276,940——
2019-06-26$106.02$115.63285,269——
2019-06-25$107.06$116.77405,715——
2019-06-24$105.74$115.32343,317——
2019-06-21$105.84$115.43563,949——
2019-06-20$107.39$117.13320,197——
2019-06-19$106.28$115.91352,390——
2019-06-18$106.59$116.25455,684——
2019-06-17$105.21$114.74315,225——
2019-06-14$105.47$115.03570,661——
2019-06-13$106.97$116.66245,865——
2019-06-12$107.25$116.97341,949——
2019-06-11$106.95$116.64379,861——
2019-06-10$108.79$118.64580,481——
2019-06-07$107.57$117.32941,572——
2019-06-06$107.64$117.40419,637——
2019-06-05$108.95$118.82406,585——
2019-06-04$106.75$116.42713,482——
2019-06-03$104.67$114.15512,986——
2019-05-31$104.96$114.48436,666——
2019-05-30$107.26$116.99314,976——
2019-05-29$107.87$117.64317,586——
2019-05-28$108.21$118.01415,038——
2019-05-24$110.84$120.89268,861——
2019-05-23$110.19$120.18311,371——
2019-05-22$111.97$122.12346,921——
2019-05-21$111.49$121.59531,383——
2019-05-20$109.16$119.05714,103——
2019-05-17$109.82$119.78451,209——
2019-05-16$111.18$121.26622,494——
2019-05-15$111.21$121.29906,644——
2019-05-14$110.02$119.99723,302——
2019-05-13$108.21$118.01591,792——
2019-05-10$109.10$118.99953,132——
2019-05-09$108.80$118.66876,066——
2019-05-08$110.31$120.30795,893——
2019-05-07$110.08$120.06849,590——
2019-05-06$110.96$121.01596,640——
2019-05-03$110.68$120.71605,465——
2019-05-02$106.61$116.28442,757——
2019-05-01$106.08$115.70471,346——
2019-04-30$106.30$115.93445,243——
2019-04-29$107.61$117.36288,749——
2019-04-26$107.72$117.48428,586——
2019-04-25$106.14$115.76409,444——
2019-04-24$108.74$118.60396,268——
2019-04-23$107.34$117.06876,688——
2019-04-22$106.09$115.70706,645——
2019-04-18$108.64$118.49268,239——
2019-04-17$108.58$118.42222,497——
2019-04-16$109.17$119.07319,078——
2019-04-15$109.07$118.95303,168——
2019-04-12$108.50$118.33299,563——
2019-04-11$108.46$118.28336,231——
2019-04-10$107.94$117.72273,211——
2019-04-09$107.63$117.38996,886——
2019-04-08$110.11$120.09599,996——
2019-04-05$111.07$121.14770,536——
2019-04-04$110.59$120.61313,360——
2019-04-03$109.43$119.35772,400——
2019-04-02$108.11$117.91942,318——
2019-04-01$106.64$116.30920,069——
2019-03-29$104.61$114.09886,508——
2019-03-28$102.94$112.27358,605——
2019-03-27$102.61$111.91364,323——
2019-03-26$102.53$111.82267,991——
2019-03-25$101.47$110.67372,651——
2019-03-22$101.41$110.60625,975——
2019-03-21$103.02$112.35394,031——
2019-03-20$102.67$111.98339,215——
2019-03-19$104.32$113.77413,795——
2019-03-18$105.29$114.84780,355——
2019-03-15$103.51$112.89494,341——
2019-03-14$102.53$111.82453,944——
2019-03-13$102.89$112.21530,761——
2019-03-12$102.72$112.03460,531——
2019-03-11$102.63$111.93775,383——
2019-03-08$99.43$108.44298,444——
2019-03-07$99.56$108.58658,541——
2019-03-06$99.86$108.91485,143——
2019-03-05$99.79$108.83493,471——
2019-03-04$98.99$107.96525,043——
2019-03-01$99.06$108.04548,909——
2019-02-28$98.62$107.561,093,094——
2019-02-27$100.74$109.873,298,425——
2019-02-26$95.98$104.68726,906——
2019-02-25$95.50$104.16877,309——
2019-02-22$95.92$104.61488,002——
2019-02-21$96.56$105.31588,312——
2019-02-20$95.48$104.131,038,775——
2019-02-19$94.53$103.102,650,946——
2019-02-15$101.58$110.79392,788——
2019-02-14$99.81$108.851,003,598——
2019-02-13$100.27$109.36542,570——
2019-02-12$99.40$108.411,115,095——
2019-02-11$96.73$105.50619,760——
2019-02-08$96.77$105.54695,707——
2019-02-07$97.79$106.65306,772——
2019-02-06$99.24$108.24412,552——
2019-02-05$99.92$108.98451,085——
2019-02-04$98.16$107.05523,303——
2019-02-01$96.88$105.66606,087——
2019-01-31$94.63$103.20414,043——
2019-01-30$95.10$103.72387,070——
2019-01-29$94.04$102.56605,714——
2019-01-28$93.39$101.85593,408——
2019-01-25$94.13$102.66232,814——
2019-01-24$92.98$101.40347,170——
2019-01-23$93.13$101.57320,694——
2019-01-22$93.84$102.34521,687——
2019-01-18$94.20$102.74369,420——
2019-01-17$92.51$100.89445,491——
2019-01-16$90.14$98.31443,378——
2019-01-15$89.53$97.64334,243——
2019-01-14$89.32$97.42299,066——
2019-01-11$88.50$96.52393,534——
2019-01-10$88.95$97.02316,219——
2019-01-09$88.20$96.19412,303——
2019-01-08$86.13$93.94464,385——
2019-01-07$84.12$91.74609,940——
2019-01-04$83.68$91.27596,889——
2019-01-03$81.01$88.36500,432——
2019-01-02$82.03$89.46436,914——