MIDD: The Middleby Corporation

As of Tuesday, May 5th, 2026

$ 139.46

+2.26 +1.65%

Open: 137.99
High: 141.91
Low: 137.99
Volume: 729,734
Previous Close on Monday, May 4th, 2026

$ 137.20

-1.67 -1.20%

Open: 138.09
High: 140.38
Low: 136.40
Volume: 626,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 137.99 141.91 137.99 139.46 729,734 +2.26 +1.65
2026-05-04 138.09 140.38 136.40 137.20 626,835 -1.67 -1.20
2026-05-01 140.95 141.19 138.13 138.87 601,962 -1.49 -1.06
2026-04-30 139.66 141.61 137.30 140.36 574,779 +1.52 +1.09
2026-04-29 141.30 141.53 137.61 138.84 489,455 -3.02 -2.13
2026-04-28 142.75 142.85 140.18 141.86 465,011 -0.88 -0.62
2026-04-27 142.99 145.14 141.45 142.74 511,691 +0.81 +0.57
2026-04-24 145.38 147.99 141.03 141.93 669,015 -3.45 -2.37
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 141.91
On 2026-05-05		 136.40
On 2026-05-04		 -2.40 -1.69 141.61
On 2026-04-30		 136.40
On 2026-05-04		 -3.68 138.95
10D 147.99
On 2026-04-24		 136.40
On 2026-05-04		 -3.09 -2.17 147.99
On 2026-04-24		 136.40
On 2026-05-04		 -7.83 141.13
20D 147.99
On 2026-04-24		 136.30
On 2026-04-16		 4.22 3.12 147.99
On 2026-04-24		 136.40
On 2026-05-04		 -7.83 141.95
WTD 141.91
On 2026-05-05		 136.40
On 2026-05-04		 0.59 0.42 140.38
On 2026-05-04		 140.38
On 2026-05-04		 0.00 138.33
MTD 141.91
On 2026-05-05		 136.40
On 2026-05-04		 -0.90 -0.64 141.19
On 2026-05-01		 136.40
On 2026-05-04		 -3.40 138.51
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

215.49 -1.78 -0.82 865,481
MIDD

The Middleby Corporation

139.46 +2.26 +1.65 729,734