MIDD: The Middleby Corporation

As of Tuesday, September 16th, 2025

$ 134.19

-- 0 0%

Open: 134.19
High: 134.19
Low: 134.19
Volume: N/A
Previous Close on Monday, September 15th, 2025

$ 134.19

-0.40 -0.30%

Open: 135.00
High: 137.16
Low: 133.36
Volume: 704,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 135.00 137.16 133.36 134.19 704,450 -0.40 -0.30
2025-09-12 138.63 139.30 134.30 134.59 522,043 -4.19 -3.02
2025-09-11 138.34 140.72 138.31 138.78 1,050,414 +0.86 +0.62
2025-09-10 138.16 139.68 136.91 137.92 487,240 -0.76 -0.55
2025-09-09 141.83 141.95 137.68 138.68 626,832 -3.15 -2.22
2025-09-08 144.65 146.18 140.20 141.83 800,356 -2.60 -1.80
2025-09-05 142.71 145.77 141.86 144.43 951,509 +2.62 +1.85
2025-09-04 137.58 141.99 135.92 141.81 821,872 +6.17 +4.55
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 141.95
On 2025-09-09		 133.36
On 2025-09-15		 -7.64 -5.39 141.95
On 2025-09-09		 133.36
On 2025-09-15		 -6.05 136.83
10D 146.18
On 2025-09-08		 133.36
On 2025-09-15		 -2.66 -1.94 146.18
On 2025-09-08		 133.36
On 2025-09-15		 -8.77 138.52
20D 146.18
On 2025-09-08		 129.18
On 2025-08-21		 1.58 1.19 146.18
On 2025-09-08		 133.36
On 2025-09-15		 -8.77 136.51
WTD 137.16
On 2025-09-15		 133.36
On 2025-09-15		 -0.40 -0.30 -- -- -- 134.19
MTD 146.18
On 2025-09-08		 133.36
On 2025-09-15		 -2.66 -1.94 146.18
On 2025-09-08		 133.36
On 2025-09-15		 -8.77 138.52
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.77 +4.99 +1.74 1,449,120
KO

The Coca-Cola Company

66.50 +0.29 +0.43 3,787,616
PFE

Pfizer Inc.

24.02 +0.05 +0.21 11,569,216
VZ

Verizon Communications Inc.

43.62 -0.26 -0.58 4,324,417
VIX

CBOE Volatility Index

16.15 +0.46 +2.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,744.27 -139.18 -0.30 135,128,728
DJTA

Dow Jones Transportation Average

15,569.93 -5.35 -0.03 40,968,289
SPX

S&P 500 Index

6,606.16 -9.12 -0.14
OEX

S&P 100 Index

3,298.42 -0.61 -0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,266.39 -27.39 -0.11
NYA

NYSE Composite Index

21,343.35 -51.25 -0.24
XAX

NYSE AMEX Composite Index

7,013.07 +25.12 +0.36
RUI

RUSSELL 1000 Index

3,614.86 -6.32 -0.17
RUT

Russell 2000 Index

2,392.02 -13.11 -0.55
RUA

Russell 3000 Index

3,759.30 -7.17 -0.19
VIX

CBOE Volatility Index

16.15 +0.46 +2.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.27 +0.22 +1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 +0.39 +2.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,228.80 -15.14 -0.13
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

134.19 0.00 0.00