MIDD: The Middleby Corporation

As of Wednesday, August 6th, 2025

$ 144.71

-- 0 0%

Open: 144.71
High: 144.71
Low: 144.71
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 144.71

+2.90 +2.04%

Open: 142.36
High: 144.98
Low: 141.45
Volume: 1,164,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 142.36 144.98 141.45 144.71 1,164,191 +2.90 +2.04
2025-08-04 142.09 142.58 141.10 141.81 779,209 +0.08 +0.06
2025-08-01 142.90 143.50 140.12 141.73 835,777 -3.47 -2.39
2025-07-31 143.70 145.84 143.68 145.20 801,020 +0.52 +0.36
2025-07-30 146.94 147.07 143.48 144.68 726,539 -2.26 -1.54
2025-07-29 149.23 150.07 146.00 146.94 683,714 -2.29 -1.53
2025-07-28 149.67 150.80 148.81 149.23 549,459 -0.47 -0.31
2025-07-25 148.79 149.93 146.75 149.70 536,704 +1.24 +0.84
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.07
On 2025-07-30		 140.12
On 2025-08-01		 -2.23 -1.52 147.07
On 2025-07-30		 140.12
On 2025-08-01		 -4.73 143.63
10D 151.24
On 2025-07-23		 140.12
On 2025-08-01		 -4.77 -3.19 151.24
On 2025-07-23		 140.12
On 2025-08-01		 -7.35 146.20
20D 152.56
On 2025-07-10		 140.12
On 2025-08-01		 -3.35 -2.26 152.56
On 2025-07-10		 140.12
On 2025-08-01		 -8.15 146.56
WTD 144.98
On 2025-08-05		 141.10
On 2025-08-04		 2.98 2.10 142.58
On 2025-08-04		 142.58
On 2025-08-04		 0.00 143.26
MTD 144.98
On 2025-08-05		 140.12
On 2025-08-01		 -0.49 -0.34 143.50
On 2025-08-01		 141.10
On 2025-08-04		 -1.67 142.75
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.58 +1.46 +0.54 1,623,705
KO

The Coca-Cola Company

69.71 +0.66 +0.95 5,234,687
PFE

Pfizer Inc.

24.06 -0.70 -2.81 38,116,941
VZ

Verizon Communications Inc.

42.69 +0.02 +0.05 8,266,553
VIX

CBOE Volatility Index

16.60 -1.26 -7.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,245.04 +133.30 +0.30 328,361,660
DJTA

Dow Jones Transportation Average

15,549.44 +114.98 +0.74 103,598,419
SPX

S&P 500 Index

6,347.65 +48.46 +0.77
OEX

S&P 100 Index

3,141.53 +33.02 +1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,304.55 +285.99 +1.24
NYA

NYSE Composite Index

20,492.68 +35.58 +0.17
XAX

NYSE AMEX Composite Index

6,167.97 +36.83 +0.60
RUI

RUSSELL 1000 Index

3,471.33 +24.40 +0.71
RUT

Russell 2000 Index

2,219.48 -6.19 -0.28
RUA

Russell 3000 Index

3,604.78 +23.87 +0.67
VIX

CBOE Volatility Index

16.60 -1.26 -7.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.22 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.51 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.32 -0.71 -3.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,715.25 +168.75 +1.60
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

144.71 0.00 0.00