Middleby Stock Price History
NASDAQ: MIDDIndustrialsIndustrial Machinery/ComponentsUSD
105.95+0.55 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 105.95 0.00%
MIDD price history at a glance
The price history for Middleby (MIDD) on this page begins on August 10, 1987, when the stock closed at $0.6168; it most recently closed at $105.95 on October 5, 2026. The highest price in this record is $161.98, reached on February 7, 2022; the latest close is 34.6% below that peak. Across the 38 complete calendar years in the table, MIDD finished higher in 28 and lower in 10. Its best year was 2003 (+280.7%) and its worst was 1990 (-71.7%).
Over roughly 39 years the share price changed +17077.4%, a 14.0% compound annual price return (excluding dividends). In the last 12 months alone, MIDD has lost 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $161.98
- Date of high
- Feb 7, 2022
- Low since 1987
- $0.1006
- Date of low
- Dec 16, 1991
- 52-week high
- $148.55
- 52-week low
- $89.16
- Last close
- $105.40
MIDD returns
1 week
+2.64%
1 month
-2.97%
3 months
-20.92%
6 months
-9.89%
Year to date
-11.88%
1 year
-3.07%
3 years
+9.39%
5 years
-23.91%
MIDD price return, excluding dividends.
MIDD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 105.95 | -12.65% |
| 2025 | 121.30 | +12.21% |
| 2024 | 108.10 | -8.70% |
| 2023 | 118.40 | +9.91% |
| 2022 | 107.72 | -31.95% |
| 2021 | 158.29 | +52.62% |
| 2020 | 103.72 | +18.16% |
| 2019 | 87.78 | +4.89% |
| 2018 | 83.68 | -22.92% |
| 2017 | 108.57 | +4.77% |
| 2016 | 103.63 | +19.41% |
| 2015 | 86.78 | +8.92% |
| 2014 | 79.68 | +18.90% |
| 2013 | 67.01 | +91.56% |
| 2012 | 34.98 | +38.72% |
| 2011 | 25.22 | +11.40% |
| 2010 | 22.64 | +72.22% |
| 2009 | 13.15 | +71.34% |
| 2008 | 7.67 | -59.29% |
| 2007 | 18.84 | +34.27% |
| 2006 | 14.03 | +21.01% |
| 2005 | 11.60 | +70.54% |
| 2004 | 6.80 | +23.83% |
| 2003 | 5.49 | +280.68% |
| 2002 | 1.44 | +80.83% |
| 2001 | 0.7978 | -0.83% |
| 2000 | 0.8045 | +6.67% |
| 1999 | 0.7542 | +55.15% |
| 1998 | 0.4861 | -53.96% |
| 1997 | 1.06 | +16.66% |
| 1996 | 0.9051 | -28.94% |
| 1995 | 1.27 | +123.51% |
| 1994 | 0.5699 | +61.90% |
| 1993 | 0.352 | +10.52% |
| 1992 | 0.3185 | +192.47% |
| 1991 | 0.1089 | -50.02% |
| 1990 | 0.2179 | -71.74% |
| 1989 | 0.771 | 0.00% |
| 1988 | 0.771 | +79.68% |
| 1987* | 0.4291 | -30.43% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
MIDD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 104.73 | 106.36 | 103.71 | 105.40 | +0.15% | |
| 104.61 | 105.30 | 102.68 | 105.24 | -0.64% | |
| 105.95 | 106.87 | 105.22 | 105.92 | +0.77% | |
| 104.37 | 106.52 | 103.08 | 105.11 | +0.52% | |
| 104.29 | 104.78 | 103.24 | 104.57 | +1.83% | |
| 103.30 | 104.14 | 102.15 | 102.69 | -0.86% | |
| 105.63 | 106.34 | 103.41 | 103.58 | -1.88% | |
| 106.48 | 106.90 | 105.25 | 105.56 | -1.05% | |
| 106.73 | 107.53 | 105.23 | 106.68 | -0.91% | |
| 108.53 | 110.04 | 107.26 | 107.66 | -0.34% | |
| 110.67 | 110.78 | 107.77 | 108.03 | -2.89% | |
| 112.75 | 113.85 | 110.44 | 111.24 | -1.37% | |
| 113.34 | 113.44 | 112.11 | 112.79 | +1.38% | |
| 113.04 | 113.04 | 109.88 | 111.25 | -0.92% | |
| 111.01 | 113.46 | 111.00 | 112.28 | +0.84% | |
| 113.36 | 113.84 | 110.83 | 111.34 | -0.86% | |
| 111.44 | 113.49 | 110.85 | 112.31 | +1.09% | |
| 112.14 | 113.85 | 110.82 | 111.10 | +1.26% | |
| 106.80 | 109.85 | 106.40 | 109.72 | +1.30% | |
| 106.98 | 109.68 | 105.91 | 108.31 | +2.45% | |
| 105.94 | 107.00 | 104.24 | 105.72 | -0.21% | |
| 107.32 | 108.50 | 105.74 | 105.94 | -2.48% | |
| 111.19 | 112.85 | 108.47 | 108.63 | -2.79% | |
| 112.00 | 113.35 | 111.42 | 111.75 | -0.58% | |
| 113.62 | 113.62 | 111.33 | 112.40 | -0.04% | |
| 112.22 | 114.24 | 111.86 | 112.44 | +0.75% | |
| 110.75 | 113.50 | 109.68 | 111.60 | +0.69% | |
| 112.33 | 113.29 | 110.33 | 110.84 | -1.69% | |
| 114.34 | 115.29 | 112.07 | 112.75 | -0.76% | |
| 114.75 | 115.19 | 113.38 | 113.61 | -1.59% | |
| 113.97 | 116.31 | 113.26 | 115.44 | +1.29% | |
| 115.98 | 116.57 | 112.99 | 113.97 | -1.08% | |
| 115.47 | 116.69 | 113.97 | 115.22 | -0.23% | |
| 113.32 | 115.66 | 112.20 | 115.48 | +2.63% | |
| 110.98 | 112.72 | 110.98 | 112.52 | +0.08% | |
| 114.86 | 115.06 | 111.96 | 112.43 | -1.38% | |
| 114.15 | 116.79 | 113.80 | 114.00 | -0.77% | |
| 116.86 | 118.59 | 114.28 | 114.88 | -2.57% | |
| 116.38 | 118.08 | 114.84 | 117.91 | +0.76% | |
| 118.62 | 120.16 | 116.22 | 117.02 | -1.62% | |
| 118.69 | 120.10 | 115.80 | 118.95 | -0.87% | |
| 124.09 | 126.64 | 119.23 | 119.99 | -7.91% | |
| 134.08 | 134.37 | 129.40 | 130.30 | -3.12% | |
| 133.73 | 135.16 | 133.03 | 134.50 | +0.92% | |
| 135.34 | 135.83 | 132.11 | 133.28 | -1.52% | |
| 137.30 | 138.04 | 133.90 | 135.34 | -2.48% | |
| 136.80 | 138.93 | 135.14 | 138.78 | +2.19% | |
| 134.33 | 137.27 | 133.85 | 135.81 | +1.67% | |
| 133.66 | 134.15 | 131.27 | 133.58 | +0.20% | |
| 135.02 | 135.64 | 131.56 | 133.32 | +0.23% | |
| 133.64 | 135.19 | 130.53 | 133.02 | -1.53% | |
| 136.15 | 138.74 | 134.05 | 135.09 | -0.67% | |
| 134.69 | 137.68 | 133.54 | 136.00 | +1.58% | |
| 131.41 | 134.71 | 131.41 | 133.88 | +2.09% | |
| 130.45 | 132.03 | 129.53 | 131.14 | +0.11% | |
| 130.29 | 131.61 | 129.85 | 130.99 | -0.09% | |
| 130.98 | 131.55 | 128.09 | 131.11 | +1.20% | |
| 133.44 | 133.45 | 129.22 | 129.56 | -2.75% | |
| 136.31 | 138.33 | 132.41 | 133.22 | -3.68% | |
| 133.63 | 138.75 | 133.27 | 138.31 | +3.26% | |
| 134.52 | 136.57 | 132.10 | 133.94 | -0.48% | |
| 136.60 | 138.04 | 133.17 | 134.59 | -0.24% | |
| 134.03 | 136.21 | 133.67 | 134.92 | -0.55% | |
| 133.55 | 138.28 | 132.70 | 135.67 | +1.79% | |
| 132.54 | 133.66 | 129.84 | 133.29 | +0.81% | |
| 136.31 | 136.93 | 130.32 | 132.22 | -5.06% | |
| 146.07 | 148.55 | 137.68 | 139.26 | -3.40% | |
| 140.59 | 144.92 | 140.31 | 144.17 | +2.33% | |
| 139.29 | 141.80 | 138.99 | 140.88 | +1.96% | |
| 138.24 | 140.15 | 137.51 | 138.17 | -0.15% | |
| 141.13 | 141.13 | 137.29 | 138.38 | -0.58% | |
| 137.74 | 139.29 | 136.77 | 139.20 | -0.20% | |
| 137.79 | 139.65 | 136.49 | 139.47 | +0.93% | |
| 136.91 | 141.95 | 136.42 | 138.19 | +1.69% | |
| 131.75 | 136.63 | 131.16 | 135.89 | +3.14% | |
| 132.59 | 134.14 | 130.63 | 131.75 | -1.73% | |
| 137.16 | 138.72 | 133.72 | 134.07 | -3.26% | |
| 134.26 | 139.52 | 134.26 | 138.58 | +4.55% | |
| 134.95 | 137.35 | 131.31 | 132.56 | -0.15% | |
| 131.88 | 134.00 | 130.99 | 132.76 | +0.92% | |
| 131.63 | 132.33 | 129.53 | 131.55 | +3.17% | |
| 127.55 | 127.87 | 125.99 | 127.51 | +0.35% | |
| 124.99 | 127.87 | 123.69 | 127.06 | +2.73% | |
| 129.56 | 131.36 | 123.59 | 123.69 | -4.74% | |
| 127.31 | 130.58 | 126.38 | 129.85 | +2.45% | |
| 124.75 | 128.88 | 123.77 | 126.74 | +1.68% | |
| 124.62 | 125.98 | 122.12 | 124.64 | -0.51% | |
| 126.53 | 127.30 | 124.16 | 125.29 | -0.31% | |
| 124.42 | 126.46 | 122.90 | 125.68 | +0.22% | |
| 125.87 | 127.43 | 123.59 | 125.40 | -0.38% | |
| 123.72 | 125.92 | 120.94 | 125.87 | +0.94% | |
| 123.45 | 125.78 | 122.14 | 124.71 | +0.58% | |
| 123.07 | 124.35 | 120.68 | 123.98 | -0.21% | |
| 122.33 | 124.47 | 122.09 | 124.25 | +2.45% | |
| 119.29 | 121.93 | 118.69 | 121.27 | +1.79% | |
| 116.81 | 119.33 | 116.15 | 119.14 | +1.99% | |
| 114.93 | 118.04 | 112.45 | 116.81 | +1.26% | |
| 114.18 | 116.32 | 111.99 | 115.37 | +1.33% | |
| 115.92 | 115.92 | 112.11 | 113.85 | -2.00% | |
| 116.29 | 118.20 | 115.29 | 116.18 | +0.58% | |
| 117.61 | 117.96 | 115.03 | 115.51 | -2.35% | |
| 119.48 | 119.48 | 117.86 | 118.29 | -0.28% | |
| 120.71 | 120.97 | 118.30 | 118.62 | -2.35% | |
| 125.70 | 125.90 | 119.07 | 121.48 | -3.36% | |
| 132.48 | 133.12 | 125.41 | 125.70 | -5.11% | |
| 129.69 | 134.26 | 127.57 | 132.48 | +4.07% | |
| 128.38 | 131.83 | 122.71 | 127.30 | +11.04% | |
| 113.97 | 116.45 | 113.11 | 114.64 | +2.18% | |
| 111.01 | 114.17 | 111.01 | 112.20 | +1.65% | |
| 111.09 | 112.94 | 109.73 | 110.38 | -1.20% | |
| 113.40 | 113.59 | 111.13 | 111.72 | -1.06% | |
| 112.36 | 113.93 | 110.46 | 112.92 | +1.09% | |
| 113.68 | 113.86 | 110.71 | 111.70 | -2.13% | |
| 114.84 | 114.92 | 112.78 | 114.13 | -0.62% | |
| 114.34 | 116.77 | 113.80 | 114.84 | +0.57% | |
| 116.96 | 119.06 | 113.46 | 114.18 | -2.37% | |
| 116.78 | 118.43 | 115.33 | 116.96 | +0.49% | |
| 116.75 | 117.82 | 114.32 | 116.39 | +1.49% | |
| 116.66 | 118.54 | 114.51 | 114.68 | -1.57% | |
| 115.21 | 117.10 | 115.21 | 116.51 | +0.50% | |
| 113.58 | 118.91 | 113.02 | 115.93 | +3.33% | |
| 112.13 | 113.32 | 109.65 | 112.19 | +0.05% | |
| 114.63 | 114.99 | 110.77 | 112.13 | -2.47% | |
| 114.30 | 115.60 | 113.47 | 114.97 | +0.26% | |
| 113.73 | 114.72 | 112.45 | 114.67 | -0.34% | |
| 116.78 | 118.64 | 114.57 | 115.07 | -1.62% | |
| 114.88 | 117.71 | 113.76 | 116.97 | +1.25% | |
| 111.67 | 116.32 | 111.67 | 115.52 | +6.17% | |
| 108.37 | 109.84 | 105.51 | 108.80 | +0.18% | |
| 105.44 | 108.97 | 104.96 | 108.61 | +2.20% | |
| 104.33 | 107.89 | 103.36 | 106.27 | -0.54% | |
| 106.66 | 108.75 | 106.40 | 106.85 | +0.17% | |
| 104.03 | 107.65 | 102.80 | 106.66 | +4.24% | |
| 104.41 | 104.41 | 101.65 | 102.33 | -1.12% | |
| 107.10 | 107.10 | 102.98 | 103.48 | -3.92% | |
| 109.10 | 110.43 | 107.37 | 107.71 | -2.27% | |
| 109.65 | 112.34 | 108.13 | 110.21 | +0.65% | |
| 108.83 | 111.54 | 108.18 | 109.49 | -1.13% | |
| 113.05 | 113.97 | 110.23 | 110.75 | +1.36% | |
| 112.62 | 112.70 | 108.21 | 109.26 | -3.05% | |
| 112.55 | 113.89 | 109.67 | 112.70 | +0.57% | |
| 114.42 | 115.29 | 111.83 | 112.05 | -2.80% | |
| 115.19 | 117.24 | 113.55 | 115.28 | +0.97% | |
| 116.91 | 117.42 | 114.08 | 114.18 | -0.81% | |
| 117.10 | 118.69 | 113.58 | 115.11 | -1.32% | |
| 119.36 | 120.27 | 116.27 | 116.65 | -3.63% | |
| 120.99 | 121.60 | 118.29 | 121.04 | -0.01% | |
| 122.04 | 123.56 | 120.42 | 121.05 | +0.39% | |
| 119.39 | 120.96 | 115.45 | 120.58 | -0.60% | |
| 123.61 | 124.18 | 120.25 | 121.30 | -3.49% | |
| 129.53 | 129.57 | 124.11 | 125.69 | -2.70% | |
| 130.64 | 130.64 | 128.10 | 129.18 | -0.96% | |
| 128.58 | 130.71 | 125.12 | 130.43 | -1.73% | |
| 132.70 | 135.49 | 131.60 | 132.74 | -2.29% | |
| 134.94 | 136.32 | 129.57 | 135.85 | +1.11% | |
| 122.82 | 135.84 | 122.82 | 134.35 | +5.84% | |
| 129.32 | 129.86 | 124.99 | 126.93 | -2.01% | |
| 128.56 | 130.48 | 127.68 | 129.53 | +1.81% | |
| 129.34 | 130.42 | 125.70 | 127.23 | -1.64% | |
| 129.07 | 133.04 | 128.81 | 129.35 | -1.03% | |
| 131.97 | 132.94 | 129.93 | 130.70 | -1.17% | |
| 130.44 | 133.13 | 129.54 | 132.25 | +0.51% | |
| 131.63 | 134.43 | 131.00 | 131.58 | -0.23% | |
| 131.97 | 133.89 | 131.11 | 131.88 | -0.07% | |
| 132.14 | 135.66 | 130.53 | 131.97 | +0.09% | |
| 131.42 | 132.10 | 129.58 | 131.85 | +1.06% | |
| 129.57 | 132.49 | 129.57 | 130.47 | +0.70% | |
| 129.61 | 130.33 | 128.19 | 129.56 | -0.04% | |
| 127.30 | 130.02 | 125.42 | 129.61 | +2.80% | |
| 126.31 | 127.21 | 125.21 | 126.08 | -0.89% | |
| 124.77 | 127.96 | 124.77 | 127.22 | +2.90% | |
| 120.56 | 125.42 | 120.52 | 123.63 | +2.54% | |
| 118.40 | 121.05 | 116.83 | 120.56 | +1.83% | |
| 119.83 | 120.67 | 117.39 | 118.40 | -1.88% | |
| 120.72 | 121.28 | 117.70 | 120.67 | +0.53% | |
| 119.25 | 121.38 | 117.79 | 120.03 | +1.06% | |
| 118.32 | 119.69 | 118.28 | 118.77 | +0.15% | |
| 117.76 | 119.78 | 116.98 | 118.59 | +0.71% | |
| 120.51 | 120.63 | 116.14 | 117.76 | -2.24% | |
| 121.13 | 123.48 | 120.33 | 120.45 | -0.38% | |
| 118.72 | 121.46 | 117.90 | 120.91 | +3.45% | |
| 117.04 | 119.26 | 116.71 | 116.88 | -2.19% | |
| 119.75 | 121.22 | 119.12 | 119.49 | -0.21% | |
| 123.86 | 125.12 | 119.32 | 119.75 | -3.41% | |
| 124.54 | 126.79 | 123.84 | 123.97 | -0.58% | |
| 124.97 | 126.85 | 123.84 | 124.70 | -0.40% | |
| 126.58 | 126.89 | 124.84 | 125.20 | -1.31% | |
| 126.47 | 129.18 | 125.70 | 126.86 | -0.54% | |
| 123.38 | 127.73 | 122.70 | 127.55 | +3.09% | |
| 125.82 | 126.71 | 123.09 | 123.72 | -1.70% | |
| 120.47 | 126.27 | 120.47 | 125.86 | +3.85% | |
| 121.01 | 123.64 | 120.51 | 121.20 | -0.08% | |
| 119.86 | 122.00 | 119.07 | 121.30 | +1.41% | |
| 120.89 | 121.00 | 119.16 | 119.61 | -1.49% | |
| 121.41 | 122.75 | 119.94 | 121.42 | -0.55% | |
| 120.97 | 122.53 | 120.74 | 122.08 | +0.42% | |
| 121.40 | 121.85 | 120.35 | 121.57 | +0.36% | |
| 121.31 | 121.88 | 120.31 | 121.13 | -0.27% | |
| 120.34 | 122.23 | 119.57 | 121.46 | +0.32% | |
| 118.80 | 121.59 | 118.80 | 121.08 | +1.94% | |
| 118.86 | 119.44 | 117.63 | 118.78 | -0.40% | |
| 117.55 | 119.71 | 116.93 | 119.26 | +2.77% | |
| 117.60 | 121.03 | 115.75 | 116.05 | -2.03% | |
| 120.62 | 120.64 | 117.09 | 118.46 | -0.03% | |
| 119.24 | 119.44 | 117.17 | 118.49 | -0.32% | |
| 117.76 | 118.99 | 116.48 | 118.87 | +1.13% | |
| 113.65 | 118.03 | 113.03 | 117.55 | +3.65% | |
| 106.67 | 114.16 | 106.19 | 113.40 | +9.27% | |
| 102.05 | 105.39 | 102.05 | 103.78 | +0.63% | |
| 101.33 | 103.23 | 100.12 | 103.13 | +1.52% | |
| 101.76 | 103.02 | 100.36 | 101.58 | +0.33% | |
| 97.22 | 101.66 | 97.22 | 101.26 | +4.97% | |
| 94.70 | 97.16 | 94.66 | 96.46 | +2.25% | |
| 95.08 | 95.42 | 93.75 | 94.34 | -0.77% | |
| 94.28 | 97.18 | 93.78 | 95.07 | -0.03% | |
| 95.09 | 95.66 | 94.51 | 95.09 | +0.44% | |
| 94.13 | 95.78 | 93.40 | 94.67 | +0.20% | |
| 93.66 | 95.14 | 92.97 | 94.48 | +1.51% | |
| 94.16 | 94.55 | 92.86 | 93.07 | -1.62% | |
| 90.42 | 94.87 | 89.95 | 94.60 | +4.44% | |
| 90.22 | 91.31 | 89.16 | 90.58 | +0.81% | |
| 91.46 | 91.68 | 89.65 | 89.85 | -1.69% | |
| 91.38 | 92.29 | 90.60 | 91.39 | -0.68% | |
| 95.12 | 95.12 | 91.63 | 92.02 | -3.10% | |
| 95.16 | 95.99 | 94.22 | 94.96 | -1.22% | |
| 99.25 | 100.96 | 95.64 | 96.14 | -4.02% | |
| 99.01 | 101.37 | 99.01 | 100.16 | +0.87% | |
| 99.15 | 100.77 | 98.62 | 99.30 | +0.22% | |
| 99.89 | 100.31 | 97.94 | 99.08 | -0.03% | |
| 96.93 | 99.53 | 95.81 | 99.12 | +2.62% | |
| 106.77 | 106.81 | 92.17 | 96.59 | -2.77% | |
| 98.60 | 100.10 | 94.96 | 99.34 | +1.11% | |
| 98.22 | 98.97 | 97.15 | 98.25 | -0.24% | |
| 99.24 | 101.26 | 96.55 | 98.48 | -1.47% | |
| 99.49 | 100.30 | 97.88 | 99.94 | +0.89% | |
| 99.76 | 100.89 | 98.23 | 99.07 | -1.49% | |
| 104.40 | 104.89 | 100.29 | 100.56 | -3.85% | |
| 105.68 | 107.17 | 104.39 | 104.59 | -1.04% | |
| 107.81 | 107.83 | 105.06 | 105.69 | -0.95% | |
| 108.30 | 109.32 | 105.89 | 106.70 | -0.44% | |
| 107.39 | 108.06 | 106.11 | 107.18 | +0.29% | |
| 108.22 | 108.79 | 106.70 | 106.86 | -1.92% | |
| 107.47 | 110.19 | 107.47 | 108.95 | +0.70% | |
| 108.37 | 108.87 | 107.44 | 108.20 | +0.82% | |
| 107.12 | 108.16 | 106.48 | 107.31 | -0.48% | |
| 108.31 | 108.31 | 106.28 | 107.83 | +0.21% | |
| 108.25 | 108.98 | 106.28 | 107.60 | -0.17% | |
| 104.28 | 108.25 | 104.28 | 107.79 | +1.57% | |
| 105.03 | 106.21 | 104.56 | 106.12 | +2.16% | |
| 106.91 | 107.53 | 103.53 | 103.88 | -2.70% | |
| 108.97 | 108.97 | 105.49 | 106.76 | -1.82% | |
| 110.15 | 110.70 | 106.57 | 108.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MIDD chart for longer ranges.