MIDD: The Middleby Corporation

As of Tuesday, April 29th, 2025

$ 132.78

+2.20 +1.68%

Open: 129.88
High: 133.40
Low: 129.16
Volume: 770,067
Previous Close on Monday, April 28th, 2025

$ 130.58

-0.24 -0.18%

Open: 130.82
High: 133.27
Low: 129.85
Volume: 398,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 129.88 133.40 129.16 132.78 770,067 +2.20 +1.68
2025-04-28 130.82 133.27 129.85 130.58 398,025 -0.24 -0.18
2025-04-25 131.29 132.35 129.78 130.82 471,467 -1.60 -1.21
2025-04-24 128.28 132.59 127.78 132.42 786,977 +4.26 +3.32
2025-04-23 130.00 133.00 127.40 128.16 1,112,133 +0.72 +0.56
2025-04-22 126.06 129.53 122.75 127.44 1,038,592 +3.43 +2.77
2025-04-21 127.90 128.76 121.70 124.01 954,774 -2.90 -2.29
2025-04-17 127.60 129.48 126.20 126.91 641,993 -0.57 -0.45
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 133.40
On 2025-04-29		 127.40
On 2025-04-23		 5.34 4.19 133.00
On 2025-04-23		 127.78
On 2025-04-24		 -3.92 130.95
10D 133.40
On 2025-04-29		 121.70
On 2025-04-21		 0.87 0.66 133.06
On 2025-04-15		 121.70
On 2025-04-21		 -8.53 129.01
20D 155.07
On 2025-04-02		 121.70
On 2025-04-21		 -19.20 -12.63 155.07
On 2025-04-02		 121.70
On 2025-04-21		 -21.52 133.44
WTD 133.40
On 2025-04-29		 129.16
On 2025-04-29		 1.96 1.50 133.27
On 2025-04-28		 133.27
On 2025-04-28		 0.00 131.68
MTD 155.07
On 2025-04-02		 121.70
On 2025-04-21		 -19.20 -12.63 155.07
On 2025-04-02		 121.70
On 2025-04-21		 -21.52 133.44
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

132.78 +2.20 +1.68 770,067