MIDD: The Middleby Corporation

As of Friday, March 20th, 2026

$ 135.81

-4.27 -3.05%

Open: 139.99
High: 140.09
Low: 134.50
Volume: 620,577
Previous Close on Thursday, March 19th, 2026

$ 140.08

+0.80 +0.57%

Open: 139.90
High: 141.56
Low: 136.32
Volume: 644,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 139.99 140.09 134.50 135.81 620,577 -4.27 -3.05
2026-03-19 139.90 141.56 136.32 140.08 644,352 +0.80 +0.57
2026-03-18 142.22 143.31 139.00 139.28 478,246 -4.01 -2.80
2026-03-17 143.18 145.73 141.14 143.29 480,590 +1.37 +0.97
2026-03-16 145.32 145.95 141.80 141.92 629,901 -1.16 -0.81
2026-03-13 145.55 147.53 141.18 143.08 452,159 -1.91 -1.32
2026-03-12 148.36 149.49 144.52 144.99 445,874 -5.46 -3.63
2026-03-11 150.39 151.15 147.04 150.45 488,842 -0.01 -0.01
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 145.95
On 2026-03-16		 134.50
On 2026-03-20		 -7.27 -5.08 145.95
On 2026-03-16		 134.50
On 2026-03-20		 -7.85 140.08
10D 153.59
On 2026-03-10		 134.50
On 2026-03-20		 -14.97 -9.93 153.59
On 2026-03-10		 134.50
On 2026-03-20		 -12.43 143.92
20D 169.44
On 2026-02-27		 134.50
On 2026-03-20		 -24.97 -15.53 169.44
On 2026-02-27		 134.50
On 2026-03-20		 -20.62 152.34
WTD 145.95
On 2026-03-16		 134.50
On 2026-03-20		 -7.27 -5.08 145.95
On 2026-03-16		 134.50
On 2026-03-20		 -7.85 140.08
MTD 168.41
On 2026-03-02		 134.50
On 2026-03-20		 -33.05 -19.57 168.41
On 2026-03-02		 134.50
On 2026-03-20		 -20.14 148.93
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

135.81 -4.27 -3.05 620,577