MIDD: The Middleby Corporation

As of Friday, August 22nd, 2025

$ 137.31

+7.18 +5.52%

Open: 131.45
High: 137.65
Low: 130.89
Volume: 792,081
Previous Close on Thursday, August 21st, 2025

$ 130.13

-0.27 -0.21%

Open: 130.06
High: 130.67
Low: 129.18
Volume: 759,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 131.45 137.65 130.89 137.31 792,081 +7.18 +5.52
2025-08-21 130.06 130.67 129.18 130.13 759,124 -0.27 -0.21
2025-08-20 132.05 132.47 130.11 130.40 664,797 -2.21 -1.67
2025-08-19 131.61 133.18 130.95 132.61 701,399 +1.89 +1.45
2025-08-18 132.44 134.88 130.50 130.72 901,271 -1.89 -1.43
2025-08-15 134.47 135.37 132.48 132.61 740,123 -1.62 -1.21
2025-08-14 135.85 136.25 133.59 134.23 1,118,514 -3.75 -2.72
2025-08-13 130.97 138.49 130.95 137.98 1,465,013 +7.67 +5.89
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 137.65
On 2025-08-22		 129.18
On 2025-08-21		 4.70 3.54 134.88
On 2025-08-18		 129.18
On 2025-08-21		 -4.23 132.23
10D 138.49
On 2025-08-13		 118.71
On 2025-08-11		 17.60 14.70 138.49
On 2025-08-13		 129.18
On 2025-08-21		 -6.72 131.63
20D 150.80
On 2025-07-28		 118.09
On 2025-08-06		 -12.39 -8.28 150.80
On 2025-07-28		 118.09
On 2025-08-06		 -21.69 134.44
WTD 137.65
On 2025-08-22		 129.18
On 2025-08-21		 4.70 3.54 134.88
On 2025-08-18		 129.18
On 2025-08-21		 -4.23 132.23
MTD 145.57
On 2025-08-06		 118.09
On 2025-08-06		 -7.89 -5.43 145.57
On 2025-08-06		 118.71
On 2025-08-11		 -18.45 131.42
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CCRN

Cross Country Healthcare Inc.

14.15 +0.56 +4.12 240,427
AWK

American Water Works Company Inc.

146.20 +0.33 +0.23 954,326
CZR

Caesars Entertainment Corporation

26.75 +1.75 +7.00 8,314,327
TDS

Telephone and Data Systems Inc.

38.90 -0.42 -1.07 1,187,529
MIDD

The Middleby Corporation

137.31 +7.18 +5.52 792,081