MIDD: The Middleby Corporation

As of Friday, October 30th, 2026

$ 118.95

+1.36 +1.16%

Open: 117.59
High: 119.09
Low: 116.76
Volume: 444,745
Previous Close on Thursday, October 29th, 2026

$ 117.59

+3.55 +3.11%

Open: 114.75
High: 117.68
Low: 114.07
Volume: 375,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 117.59 119.09 116.76 118.95 444,745 +1.36 +1.16
2026-10-29 114.75 117.68 114.07 117.59 375,209 +3.55 +3.11
2026-10-28 114.97 115.62 112.61 114.04 430,213 -0.96 -0.83
2026-10-27 114.54 115.20 112.26 115.00 412,072 +0.54 +0.47
2026-10-26 113.66 115.12 112.27 114.46 43,362 +1.41 +1.25
2026-10-23 111.69 113.34 109.89 113.05 504,851 +0.30 +0.27
2026-10-22 110.45 113.02 109.44 112.75 59,834 +1.68 +1.51
2026-10-21 110.49 111.34 109.85 111.07 510,303 +0.54 +0.49
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 119.09
On 2026-10-30		 112.26
On 2026-10-27		 5.90 5.22 115.12
On 2026-10-26		 115.12
On 2026-10-26		 0.00 116.01
10D 119.09
On 2026-10-30		 107.32
On 2026-10-19		 11.17 10.36 108.04
On 2026-10-19		 108.04
On 2026-10-19		 0.00 113.52
20D 119.09
On 2026-10-30		 102.68
On 2026-10-07		 14.38 13.75 106.87
On 2026-10-06		 102.68
On 2026-10-07		 -3.92 109.86
WTD 119.09
On 2026-10-30		 112.26
On 2026-10-27		 5.90 5.22 115.12
On 2026-10-26		 115.12
On 2026-10-26		 0.00 116.01
MTD 119.09
On 2026-10-30		 102.15
On 2026-10-01		 15.37 14.84 106.87
On 2026-10-06		 102.68
On 2026-10-07		 -3.92 109.30
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ADBE

Adobe Systems Inc.

249.80 +1.68 +0.68 5,508,896
WEN

The Wendy's Company

7.20 +0.04 +0.49 8,207,650
MIDD

The Middleby Corporation

118.95 +1.36 +1.16 444,745