MIDD: The Middleby Corporation

As of Thursday, September 17th, 2026

$ 111.34

-0.97 -0.86%

Open: 113.36
High: 113.84
Low: 110.83
Volume: 529,385
Previous Close on Wednesday, September 16th, 2026

$ 112.31

+1.21 +1.09%

Open: 111.44
High: 113.49
Low: 110.85
Volume: 808,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 113.36 113.84 110.83 111.34 529,384 -0.97 -0.86
2026-09-16 111.44 113.49 110.85 112.31 808,425 +1.21 +1.09
2026-09-15 112.14 113.85 110.82 111.10 925,809 +1.38 +1.26
2026-09-14 106.80 109.85 106.40 109.72 648,048 +1.41 +1.30
2026-09-11 106.98 109.68 105.91 108.31 863,736 +2.59 +2.45
2026-09-10 105.94 107.00 104.24 105.72 706,141 -0.22 -0.21
2026-09-09 107.32 108.50 105.74 105.94 54,899 -2.69 -2.48
2026-09-08 111.19 112.85 108.47 108.63 369,844 -3.12 -2.79
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 113.85
On 2026-09-15		 105.91
On 2026-09-11		 5.62 5.32 113.85
On 2026-09-15		 110.83
On 2026-09-17		 -2.65 110.56
10D 113.85
On 2026-09-15		 104.24
On 2026-09-10		 -1.10 -0.98 113.62
On 2026-09-03		 104.24
On 2026-09-10		 -8.26 109.72
20D 116.69
On 2026-08-24		 104.24
On 2026-09-10		 -1.09 -0.97 116.69
On 2026-08-24		 104.24
On 2026-09-10		 -10.67 111.55
WTD 113.85
On 2026-09-15		 106.40
On 2026-09-14		 3.03 2.80 113.85
On 2026-09-15		 110.83
On 2026-09-17		 -2.65 111.12
MTD 114.24
On 2026-09-02		 104.24
On 2026-09-10		 0.50 0.45 114.24
On 2026-09-02		 104.24
On 2026-09-10		 -8.75 110.11
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
LZ

LegalZoom.com Inc.

6.07 +0.01 +0.17 2,445,462
PSKY

Paramount Skydance Corp.

10.62 -0.52 -4.67 28,452,676
ADBE

Adobe Systems Inc.

252.67 +2.17 +0.87 4,924,573
WEN

The Wendy's Company

6.99 -0.04 -0.57 5,049,030
MIDD

The Middleby Corporation

111.34 -0.97 -0.86 529,385