MIDD: The Middleby Corporation

As of Thursday, December 4th, 2025

$ 125.86

+5.96 +4.97%

Open: 120.84
High: 126.36
Low: 120.84
Volume: 1,072,595
Previous Close on Wednesday, December 3rd, 2025

$ 119.90

+2.64 +2.25%

Open: 117.71
High: 120.77
Low: 117.66
Volume: 363,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 120.84 126.36 120.84 125.86 1,072,595 +5.96 +4.97
2025-12-03 117.71 120.77 117.66 119.90 363,627 +2.64 +2.25
2025-12-02 118.18 118.61 116.53 117.26 657,841 -0.91 -0.77
2025-12-01 117.19 120.79 116.57 118.17 1,478,269 -0.03 -0.03
2025-11-28 118.20 118.90 117.47 118.20 295,951 +0.52 +0.44
2025-11-26 117.00 119.05 116.09 117.68 580,631 +0.24 +0.20
2025-11-25 116.42 118.26 115.56 117.44 912,498 +1.75 +1.51
2025-11-24 117.04 117.53 115.42 115.69 67,541 -1.90 -1.62
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 126.36
On 2025-12-04		 116.53
On 2025-12-02		 8.18 6.95 120.79
On 2025-12-01		 116.53
On 2025-12-02		 -3.52 119.88
10D 126.36
On 2025-12-04		 110.82
On 2025-11-20		 14.18 12.70 120.79
On 2025-12-01		 116.53
On 2025-12-02		 -3.52 118.04
20D 132.76
On 2025-11-06		 110.82
On 2025-11-20		 2.38 1.93 132.76
On 2025-11-06		 110.82
On 2025-11-20		 -16.53 118.60
WTD 126.36
On 2025-12-04		 116.53
On 2025-12-02		 7.66 6.48 120.79
On 2025-12-01		 116.53
On 2025-12-02		 -3.52 120.30
MTD 126.36
On 2025-12-04		 116.53
On 2025-12-02		 7.66 6.48 120.79
On 2025-12-01		 116.53
On 2025-12-02		 -3.52 120.30
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

125.86 +5.96 +4.97 1,072,595