MIDD: The Middleby Corporation

As of Wednesday, July 2nd, 2025

$ 149.16

+1.82 +1.24%

Open: 147.44
High: 149.67
Low: 145.18
Volume: 738,536
Previous Close on Tuesday, July 1st, 2025

$ 147.34

+3.34 +2.32%

Open: 143.31
High: 149.79
Low: 142.46
Volume: 1,275,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 147.44 149.67 145.18 149.16 738,536 +1.82 +1.24
2025-07-01 143.31 149.79 142.46 147.34 1,275,713 +3.34 +2.32
2025-06-30 145.36 145.36 142.73 144.00 1,450,718 -0.94 -0.65
2025-06-27 144.97 146.54 143.83 144.94 1,103,801 +0.19 +0.13
2025-06-26 145.14 145.67 142.89 144.75 1,088,276 +0.81 +0.56
2025-06-25 143.67 144.28 142.15 143.94 521,279 +0.76 +0.53
2025-06-24 145.00 145.06 140.19 143.18 778,480 -0.44 -0.31
2025-06-23 141.69 143.64 138.98 143.62 724,582 +2.13 +1.51
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 149.79
On 2025-07-01		 142.46
On 2025-07-01		 5.22 3.63 149.79
On 2025-07-01		 145.18
On 2025-07-02		 -3.08 146.04
10D 149.79
On 2025-07-01		 138.98
On 2025-06-23		 8.23 5.84 149.79
On 2025-07-01		 145.18
On 2025-07-02		 -3.08 144.42
20D 151.34
On 2025-06-09		 138.98
On 2025-06-23		 1.28 0.87 151.34
On 2025-06-09		 138.98
On 2025-06-23		 -8.17 145.09
WTD 149.79
On 2025-07-01		 142.46
On 2025-07-01		 4.22 2.91 149.79
On 2025-07-01		 145.18
On 2025-07-02		 -3.08 146.83
MTD 149.79
On 2025-07-01		 142.46
On 2025-07-01		 5.16 3.58 149.79
On 2025-07-01		 145.18
On 2025-07-02		 -3.08 148.25
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

149.16 +1.82 +1.24 738,536