MIDD: The Middleby Corporation

As of Friday, October 17th, 2025

$ 133.39

-0.64 -0.48%

Open: 133.15
High: 134.44
Low: 132.35
Volume: 233,382
Previous Close on Thursday, October 16th, 2025

$ 134.03

+0.28 +0.21%

Open: 134.63
High: 134.63
Low: 132.11
Volume: 378,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 133.15 134.44 132.35 133.39 233,382 -0.64 -0.48
2025-10-16 134.63 134.63 132.11 134.03 378,958 +0.28 +0.21
2025-10-15 134.56 135.46 132.11 133.75 227,010 -0.23 -0.17
2025-10-14 129.62 134.56 129.62 133.98 353,795 +2.07 +1.57
2025-10-13 130.55 132.02 129.97 131.91 392,478 +2.79 +2.16
2025-10-10 132.89 133.66 128.69 129.12 385,242 -3.58 -2.70
2025-10-09 135.45 135.45 131.13 132.70 669,443 -2.46 -1.82
2025-10-08 136.92 137.60 132.47 135.16 868,206 -2.18 -1.59
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 135.46
On 2025-10-15		 129.62
On 2025-10-14		 4.27 3.31 135.46
On 2025-10-15		 132.11
On 2025-10-16		 -2.47 133.41
10D 140.77
On 2025-10-07		 128.69
On 2025-10-10		 -5.21 -3.76 140.77
On 2025-10-07		 128.69
On 2025-10-10		 -8.58 134.12
20D 140.77
On 2025-10-07		 128.69
On 2025-10-10		 -1.46 -1.08 140.77
On 2025-10-07		 128.69
On 2025-10-10		 -8.58 134.29
WTD 135.46
On 2025-10-15		 129.62
On 2025-10-14		 4.27 3.31 135.46
On 2025-10-15		 132.11
On 2025-10-16		 -2.47 133.41
MTD 140.77
On 2025-10-07		 128.69
On 2025-10-10		 0.46 0.35 140.77
On 2025-10-07		 128.69
On 2025-10-10		 -8.58 134.75
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

133.39 -0.64 -0.48 233,382