MIDD: The Middleby Corporation

As of Wednesday, August 12th, 2026

$ 118.95

-1.04 -0.87%

Open: 118.69
High: 120.10
Low: 115.80
Volume: 1,222,937
Previous Close on Tuesday, August 11th, 2026

$ 119.99

-10.31 -7.91%

Open: 124.09
High: 126.64
Low: 119.23
Volume: 1,329,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 118.69 120.10 115.80 118.95 1,222,937 -1.04 -0.87
2026-08-11 124.09 126.64 119.23 119.99 1,329,507 -10.31 -7.91
2026-08-10 134.08 134.37 129.40 130.30 509,362 -4.20 -3.12
2026-08-07 133.73 135.16 133.03 134.50 439,195 +1.22 +0.92
2026-08-06 135.34 135.83 132.11 133.28 485,475 -2.06 -1.52
2026-08-05 137.30 138.04 133.90 135.34 463,024 -3.44 -2.48
2026-08-04 136.80 138.93 135.14 138.78 550,643 +2.97 +2.19
2026-08-03 134.33 137.27 133.85 135.81 327,896 +2.23 +1.67
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 135.83
On 2026-08-06		 115.80
On 2026-08-12		 -16.39 -12.11 135.83
On 2026-08-06		 115.80
On 2026-08-12		 -14.75 127.40
10D 138.93
On 2026-08-04		 115.80
On 2026-08-12		 -14.07 -10.58 138.93
On 2026-08-04		 115.80
On 2026-08-12		 -16.65 131.39
20D 138.93
On 2026-08-04		 115.80
On 2026-08-12		 -14.99 -11.19 138.93
On 2026-08-04		 115.80
On 2026-08-12		 -16.65 132.31
WTD 134.37
On 2026-08-10		 115.80
On 2026-08-12		 -15.55 -11.56 134.37
On 2026-08-10		 115.80
On 2026-08-12		 -13.82 123.08
MTD 138.93
On 2026-08-04		 115.80
On 2026-08-12		 -14.63 -10.95 138.93
On 2026-08-04		 115.80
On 2026-08-12		 -16.65 130.87
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
BKE

The Buckle Inc.

45.32 -0.62 -1.35 408,874
MIDD

The Middleby Corporation

118.95 -1.04 -0.87 1,222,937