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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$103.72$113.12514,478——
2020-12-30$103.68$113.08923,549——
2020-12-29$102.06$111.31835,545——
2020-12-28$101.75$110.98411,433——
2020-12-24$104.11$113.55196,021——
2020-12-23$104.79$114.28808,571——
2020-12-22$103.37$112.74735,607——
2020-12-21$105.58$115.141,226,220——
2020-12-18$106.08$115.70876,066——
2020-12-17$106.66$116.33579,984——
2020-12-16$106.15$115.77601,861——
2020-12-15$108.09$117.88935,109——
2020-12-14$106.74$116.42469,605——
2020-12-11$109.98$119.951,614,408——
2020-12-10$109.58$119.51381,477——
2020-12-09$110.14$120.121,387,561——
2020-12-08$111.30$121.38855,930——
2020-12-07$110.47$120.48583,837——
2020-12-04$111.13$121.201,190,421——
2020-12-03$110.55$120.571,488,865——
2020-12-02$110.42$120.431,175,754——
2020-12-01$111.39$121.491,450,457——
2020-11-30$109.40$119.32310,004——
2020-11-27$111.49$121.59211,683——
2020-11-25$110.02$119.99742,941——
2020-11-24$111.84$121.981,046,233——
2020-11-23$110.23$120.21772,773——
2020-11-20$108.83$118.70426,846——
2020-11-19$108.38$118.21467,865——
2020-11-18$107.95$117.73462,769——
2020-11-17$109.45$119.371,088,371——
2020-11-16$109.73$119.681,241,508——
2020-11-13$106.61$116.28733,121——
2020-11-12$102.60$111.90914,475——
2020-11-11$105.88$115.481,283,273——
2020-11-10$107.22$116.931,489,114——
2020-11-09$103.80$113.202,298,804——
2020-11-06$98.63$107.571,892,840——
2020-11-05$97.14$105.951,736,968——
2020-11-04$82.98$90.51939,584——
2020-11-03$83.60$91.17652,575——
2020-11-02$80.48$87.78924,916——
2020-10-30$80.08$87.34655,185——
2020-10-29$80.78$88.10831,567——
2020-10-28$80.46$87.75693,345——
2020-10-27$83.05$90.58408,450——
2020-10-26$84.86$92.55436,417——
2020-10-23$87.43$95.36717,335——
2020-10-22$86.13$93.94495,460——
2020-10-21$82.86$90.37809,939——
2020-10-20$82.54$90.021,076,935——
2020-10-19$81.67$89.07756,987——
2020-10-16$82.74$90.24565,441——
2020-10-15$82.71$90.21973,020——
2020-10-14$83.97$91.58751,021——
2020-10-13$82.98$90.50524,670——
2020-10-12$82.93$90.44630,201——
2020-10-09$82.31$89.77653,072——
2020-10-08$81.01$88.36625,726——
2020-10-07$79.84$87.07704,532——
2020-10-06$77.50$84.521,655,179——
2020-10-05$77.37$84.38437,163——
2020-10-02$75.40$82.23927,651——
2020-10-01$72.62$79.20843,873——
2020-09-30$72.17$78.71681,785——
2020-09-29$71.38$77.84589,679——
2020-09-28$73.13$79.76972,647——
2020-09-25$72.57$79.151,076,562——
2020-09-24$74.27$81.001,332,620——
2020-09-23$74.01$80.712,775,122——
2020-09-22$74.45$81.201,956,731——
2020-09-21$70.97$77.402,190,912——
2020-09-18$73.73$80.42965,687——
2020-09-17$75.66$82.52750,896——
2020-09-16$76.70$83.65831,816——
2020-09-15$77.30$84.311,044,866——
2020-09-14$79.49$86.70536,230——
2020-09-11$76.51$83.44907,390——
2020-09-10$75.28$82.10544,683——
2020-09-09$77.19$84.19402,110——
2020-09-08$76.18$83.08413,173——
2020-09-04$77.55$84.57524,297——
2020-09-03$76.73$83.681,144,306——
2020-09-02$80.17$87.43634,551——
2020-09-01$78.79$85.93682,656——
2020-08-31$78.76$85.901,209,315——
2020-08-28$80.31$87.58704,035——
2020-08-27$77.72$84.76715,719——
2020-08-26$76.64$83.58708,386——
2020-08-25$76.92$83.89728,771——
2020-08-24$76.99$83.971,035,916——
2020-08-21$74.20$80.921,121,310——
2020-08-20$74.39$81.131,416,896——
2020-08-19$75.79$82.662,998,986——
2020-08-18$77.80$84.851,853,686——
2020-08-17$82.99$90.511,178,613——
2020-08-14$82.76$90.26544,558——
2020-08-13$83.27$90.81761,959——
2020-08-12$83.66$91.241,110,621——
2020-08-11$84.19$91.821,573,016——
2020-08-10$84.15$91.78673,955——
2020-08-07$82.79$90.291,124,791——
2020-08-06$80.31$87.591,638,150——
2020-08-05$80.21$87.481,735,725——
2020-08-04$68.97$75.22697,447——
2020-08-03$67.59$73.71704,532——
2020-07-31$66.82$72.88839,646——
2020-07-30$68.67$74.90457,921——
2020-07-29$70.34$76.71509,630——
2020-07-28$68.90$75.14460,904——
2020-07-27$69.03$75.28461,153——
2020-07-24$68.06$74.23694,837——
2020-07-23$69.52$75.82870,721——
2020-07-22$68.47$74.68424,733——
2020-07-21$68.42$74.62719,573——
2020-07-20$65.69$71.64753,382——
2020-07-17$66.51$72.54660,157——
2020-07-16$66.44$72.47608,946——
2020-07-15$66.86$72.921,225,225——
2020-07-14$63.80$69.58814,786——
2020-07-13$61.01$66.541,238,152——
2020-07-10$59.81$65.23921,560——
2020-07-09$57.07$62.241,445,858——
2020-07-08$60.94$66.46838,279——
2020-07-07$59.92$65.351,230,073——
2020-07-06$62.20$67.832,091,472——
2020-07-02$60.32$65.791,493,216——
2020-07-01$60.41$65.891,300,178——
2020-06-30$63.51$69.261,212,671——
2020-06-29$64.30$70.131,829,820——
2020-06-26$58.71$64.033,151,005——
2020-06-25$60.44$65.921,696,571——
2020-06-24$61.26$66.822,457,908——
2020-06-23$64.65$70.511,723,419——
2020-06-22$63.46$69.211,853,064——
2020-06-19$62.52$68.1810,551,330——
2020-06-18$64.06$69.871,646,975——
2020-06-17$66.34$72.351,528,268——
2020-06-16$64.99$70.882,664,619——
2020-06-15$65.51$71.454,205,939——
2020-06-12$59.02$64.371,558,971——
2020-06-11$58.54$63.841,382,962——
2020-06-10$63.42$69.17905,898——
2020-06-09$66.21$72.211,421,246——
2020-06-08$70.62$77.021,842,623——
2020-06-05$70.27$76.632,954,735——
2020-06-04$65.12$71.021,795,265——
2020-06-03$62.78$68.461,304,901——
2020-06-02$58.15$63.42886,508——
2020-06-01$58.51$63.811,345,547——
2020-05-29$54.79$59.754,414,266——
2020-05-28$56.41$61.521,256,424——
2020-05-27$59.15$64.511,750,268——
2020-05-26$57.98$63.243,335,963——
2020-05-22$50.77$55.371,719,939——
2020-05-21$51.22$55.871,024,853——
2020-05-20$52.17$56.901,410,929——
2020-05-19$51.81$56.511,318,823——
2020-05-18$51.85$56.551,710,989——
2020-05-15$48.74$53.161,586,689——
2020-05-14$47.92$52.271,845,358——
2020-05-13$45.66$49.802,841,498——
2020-05-12$47.67$52.001,577,367——
2020-05-11$49.12$53.572,023,480——
2020-05-08$51.77$56.462,236,157——
2020-05-07$47.65$51.973,307,250——
2020-05-06$44.10$48.102,058,905——
2020-05-05$43.43$47.362,424,472——
2020-05-04$42.51$46.361,859,652——
2020-05-01$42.39$46.231,330,880——
2020-04-30$44.75$48.811,832,679——
2020-04-29$48.33$52.713,526,142——
2020-04-28$44.65$48.701,209,190——
2020-04-27$43.95$47.931,361,334——
2020-04-24$41.42$45.182,197,003——
2020-04-23$42.63$46.492,042,498——
2020-04-22$41.28$45.021,909,994——
2020-04-21$39.64$43.232,546,783——
2020-04-20$39.07$42.611,951,759——
2020-04-17$41.58$45.342,097,314——
2020-04-16$39.64$43.231,661,394——
2020-04-15$40.41$44.071,948,775——
2020-04-14$43.44$47.381,834,419——
2020-04-13$42.12$45.931,594,769——
2020-04-09$46.73$50.961,785,072——
2020-04-08$44.95$49.021,698,808——
2020-04-07$43.35$47.282,058,408——
2020-04-06$41.78$45.562,947,277——
2020-04-03$39.19$42.741,540,077——
2020-04-02$42.28$46.111,807,073——
2020-04-01$42.65$46.511,671,338——
2020-03-31$45.76$49.911,265,498——
2020-03-30$45.86$50.011,100,179——
2020-03-27$46.60$50.831,350,022——
2020-03-26$49.10$53.552,675,433——
2020-03-25$44.80$48.863,192,148——
2020-03-24$39.41$42.982,809,429——
2020-03-23$35.29$38.482,702,158——
2020-03-20$37.87$41.302,462,259——
2020-03-19$40.76$44.464,247,704——
2020-03-18$39.11$42.652,468,847——
2020-03-17$51.04$55.662,667,602——
2020-03-16$51.03$55.652,478,666——
2020-03-13$61.24$66.792,094,455——
2020-03-12$60.27$65.741,438,027——
2020-03-11$69.97$76.31872,586——
2020-03-10$74.61$81.371,125,412——
2020-03-09$75.06$81.861,211,428——
2020-03-06$81.02$88.36579,984——
2020-03-05$82.62$90.11658,044——
2020-03-04$89.22$97.31642,631——
2020-03-03$86.07$93.87471,470——
2020-03-02$90.10$98.26503,664——
2020-02-28$89.95$98.10830,448——
2020-02-27$91.36$99.64894,338——
2020-02-26$92.74$101.141,361,582——
2020-02-25$85.91$93.691,106,394——
2020-02-24$87.99$95.96374,640——
2020-02-21$89.00$97.07502,793——
2020-02-20$90.11$98.28345,305——
2020-02-19$90.08$98.24408,698——
2020-02-18$90.34$98.52335,610——
2020-02-14$91.50$99.79225,729——
2020-02-13$92.69$101.09280,794——
2020-02-12$93.31$101.77359,600——
2020-02-11$92.70$101.10611,432——
2020-02-10$90.59$98.80143,069——
2020-02-07$90.08$98.24284,771——
2020-02-06$90.40$98.60157,737——
2020-02-05$91.29$99.56302,049——
2020-02-04$89.71$97.84450,836——
2020-02-03$88.50$96.521,106,892——
2020-01-31$90.23$98.41440,395——
2020-01-30$91.54$99.83469,481——
2020-01-29$92.67$101.07336,480——
2020-01-28$91.41$99.69584,583——
2020-01-27$90.79$99.02523,552——
2020-01-24$91.85$100.17551,271——
2020-01-23$90.56$98.77654,191——
2020-01-22$89.74$97.88286,512——
2020-01-21$90.16$98.33766,309——
2020-01-17$91.17$99.441,492,470——
2020-01-16$88.23$96.23266,251——
2020-01-15$87.57$95.51310,750——
2020-01-14$87.18$95.08426,100——
2020-01-13$88.49$96.51382,222——
2020-01-10$87.77$95.73290,986——
2020-01-09$88.16$96.15399,500——
2020-01-08$87.55$95.49259,165——
2020-01-07$87.11$95.01892,225——
2020-01-06$87.66$95.60712,860——
2020-01-03$87.78$95.73846,980——
2020-01-02$87.67$95.62793,531——