MIDD: The Middleby Corporation

As of Friday, June 13th, 2025

$ 141.19

-2.69 -1.87%

Open: 142.84
High: 143.14
Low: 140.31
Volume: 791,083
Previous Close on Thursday, June 12th, 2025

$ 143.88

-2.83 -1.93%

Open: 146.00
High: 146.06
Low: 143.37
Volume: 712,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 142.84 143.14 140.31 141.19 791,083 -2.69 -1.87
2025-06-12 146.00 146.06 143.37 143.88 712,812 -2.83 -1.93
2025-06-11 149.72 149.72 146.14 146.71 504,343 -2.12 -1.42
2025-06-10 150.45 150.45 148.05 148.83 442,484 -1.14 -0.76
2025-06-09 147.64 151.34 147.09 149.97 928,257 +2.75 +1.87
2025-06-06 148.50 149.36 147.07 147.22 589,352 +0.08 +0.05
2025-06-05 147.73 148.36 145.99 147.14 716,131 -0.65 -0.44
2025-06-04 147.84 148.69 147.20 147.79 475,318 -0.09 -0.06
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 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -6.03 -4.10 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -7.29 146.12
10D 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -4.94 -3.38 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -7.29 146.52
20D 152.22
On 2025-05-20		 140.31
On 2025-06-13		 -8.59 -5.74 152.22
On 2025-05-20		 140.31
On 2025-06-13		 -7.82 147.49
WTD 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -6.03 -4.10 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -7.29 146.12
MTD 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -4.94 -3.38 151.34
On 2025-06-09		 140.31
On 2025-06-13		 -7.29 146.52
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

141.19 -2.69 -1.87 791,083