MIDD: The Middleby Corporation

As of Tuesday, February 3rd, 2026

$ 153.67

+3.80 +2.54%

Open: 149.86
High: 155.90
Low: 149.81
Volume: 550,767
Previous Close on Monday, February 2nd, 2026

$ 149.87

+2.70 +1.83%

Open: 147.17
High: 150.46
Low: 145.22
Volume: 439,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 149.86 155.90 149.81 153.67 550,767 +3.80 +2.54
2026-02-02 147.17 150.46 145.22 149.87 439,281 +2.70 +1.83
2026-01-30 148.95 149.99 145.91 147.17 562,001 -2.82 -1.88
2026-01-29 150.05 150.75 146.30 149.99 498,876 +0.79 +0.53
2026-01-28 148.23 150.87 146.41 149.20 708,682 +1.57 +1.06
2026-01-27 147.07 148.78 147.02 147.63 535,409 +0.22 +0.15
2026-01-26 146.37 148.89 145.40 147.41 866,256 +1.04 +0.71
2026-01-23 149.80 149.94 144.36 146.37 993,931 -3.35 -2.24
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 155.90
On 2026-02-03		 145.22
On 2026-02-02		 6.04 4.09 150.87
On 2026-01-28		 145.22
On 2026-02-02		 -3.74 149.98
10D 155.90
On 2026-02-03		 144.36
On 2026-01-23		 8.39 5.78 153.48
On 2026-01-22		 144.36
On 2026-01-23		 -5.94 149.13
20D 160.57
On 2026-01-09		 144.36
On 2026-01-23		 3.02 2.00 160.57
On 2026-01-09		 144.36
On 2026-01-23		 -10.10 151.26
WTD 155.90
On 2026-02-03		 145.22
On 2026-02-02		 6.50 4.42 150.46
On 2026-02-02		 150.46
On 2026-02-02		 0.00 151.77
MTD 155.90
On 2026-02-03		 145.22
On 2026-02-02		 6.50 4.42 150.46
On 2026-02-02		 150.46
On 2026-02-02		 0.00 151.77
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
AYI

Acuity Brands Inc.

315.36 -1.26 -0.40 27,592
MIDD

The Middleby Corporation

153.67 +3.80 +2.54 550,767