MIDD: The Middleby Corporation

As of Friday, June 19th, 2026

$ 172.26

-- 0 0%

Open: 172.26
High: 172.26
Low: 172.26
Volume: N/A
Previous Close on Thursday, June 18th, 2026

$ 172.26

+7.49 +4.55%

Open: 166.89
High: 173.42
Low: 166.89
Volume: 2,415,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 166.89 173.42 166.89 172.26 2,415,299 +7.49 +4.55
2026-06-17 167.74 170.73 163.22 164.77 788,068 -0.25 -0.15
2026-06-16 163.93 166.56 162.82 165.02 804,127 +1.50 +0.92
2026-06-15 163.62 164.49 161.01 163.52 496,134 +5.02 +3.17
2026-06-12 158.54 158.94 156.61 158.50 486,396 +0.56 +0.35
2026-06-11 155.36 158.94 153.75 157.94 466,196 +4.19 +2.73
2026-06-10 161.04 163.28 153.62 153.75 436,455 -7.65 -4.74
2026-06-09 158.25 162.31 157.09 161.40 525,994 +3.86 +2.45
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 173.42
On 2026-06-18		 156.61
On 2026-06-12		 14.32 9.07 158.94
On 2026-06-12		 158.94
On 2026-06-12		 0.00 164.81
10D 173.42
On 2026-06-18		 151.80
On 2026-06-05		 16.53 10.61 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 160.96
20D 173.42
On 2026-06-18		 139.78
On 2026-05-21		 28.86 20.13 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 157.08
WTD 173.42
On 2026-06-18		 161.01
On 2026-06-15		 13.76 8.68 164.49
On 2026-06-15		 164.49
On 2026-06-15		 0.00 166.39
MTD 173.42
On 2026-06-18		 150.33
On 2026-06-01		 17.25 11.13 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 159.57
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 0.00 0.00 7,763,392
KO

The Coca-Cola Company

79.39 0.00 0.00 46,857,949
PFE

Pfizer Inc.

25.21 0.00 0.00 119,614,339
VZ

Verizon Communications Inc.

45.37 0.00 0.00 66,305,278
VIX

CBOE Volatility Index

17.22 +0.82 +5.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 0.00 0.00 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 0.00 0.00 124,006,594
SPX

S&P 500 Index

7,500.58 0.00 0.00
OEX

S&P 100 Index

3,691.24 0.00 0.00
NDX

NASDAQ 100 Index

30,406.19 0.00 0.00
NYA

NYSE Composite Index

23,499.74 0.00 0.00
XAX

NYSE AMEX Composite Index

7,938.08 0.00 0.00
RUI

RUSSELL 1000 Index

4,081.29 0.00 0.00
RUT

Russell 2000 Index

2,979.77 0.00 0.00
RUA

Russell 3000 Index

4,263.48 0.00 0.00
VIX

CBOE Volatility Index

17.22 +0.82 +5.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

172.26 0.00 0.00