MIDD: The Middleby Corporation

As of Friday, May 30th, 2025

$ 147.46

-- 0 0%

Open: 147.46
High: 147.46
Low: 147.46
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 147.46

-0.43 -0.29%

Open: 149.35
High: 150.58
Low: 146.51
Volume: 532,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 149.35 150.58 146.51 147.46 532,281 -0.43 -0.29
2025-05-28 150.57 150.95 147.65 147.89 783,299 -2.68 -1.78
2025-05-27 148.49 150.63 146.68 150.57 582,813 +4.78 +3.28
2025-05-23 144.67 146.87 144.50 145.79 543,432 -1.35 -0.92
2025-05-22 144.82 148.48 144.36 147.14 885,287 +2.13 +1.47
2025-05-21 150.12 150.15 144.79 145.01 1,031,071 -7.10 -4.67
2025-05-20 150.39 152.22 150.39 152.11 565,380 +1.12 +0.74
2025-05-19 149.90 151.11 149.55 150.99 488,800 -0.50 -0.33
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 150.95
On 2025-05-28		 144.36
On 2025-05-22		 2.45 1.69 150.95
On 2025-05-28		 146.51
On 2025-05-29		 -2.94 147.77
10D 152.22
On 2025-05-20		 144.36
On 2025-05-22		 -1.26 -0.85 152.22
On 2025-05-20		 144.36
On 2025-05-22		 -5.16 148.82
20D 152.22
On 2025-05-20		 130.90
On 2025-05-07		 14.11 10.58 152.22
On 2025-05-20		 144.36
On 2025-05-22		 -5.16 144.45
WTD 150.95
On 2025-05-28		 146.51
On 2025-05-29		 1.67 1.15 150.95
On 2025-05-28		 146.51
On 2025-05-29		 -2.94 148.64
MTD 152.22
On 2025-05-20		 130.90
On 2025-05-07		 14.11 10.58 152.22
On 2025-05-20		 144.36
On 2025-05-22		 -5.16 144.45
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.71 +0.55 +0.22 785,975
KO

The Coca-Cola Company

71.77 +0.28 +0.38 2,363,563
PFE

Pfizer Inc.

23.45 0.00 0.00 5,269,071
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 2,128,097
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,247.98 +32.25 +0.08 130,770,883
DJTA

Dow Jones Transportation Average

14,720.31 -25.07 -0.17 26,683,601
SPX

S&P 500 Index

5,904.86 -7.31 -0.12
OEX

S&P 100 Index

2,882.97 -2.63 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.26 -33.69 -0.16
NYA

NYSE Composite Index

19,737.82 -6.03 -0.03
XAX

NYSE AMEX Composite Index

5,198.97 -13.14 -0.25
RUI

RUSSELL 1000 Index

3,231.53 -4.04 -0.12
RUT

Russell 2000 Index

2,067.53 -7.25 -0.35
RUA

Russell 3000 Index

3,355.82 -4.52 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.26 -9.79 -0.10
 
Recent
Ticker Last Chg %Chg Volume
TXT

Textron Inc

74.00 0.00 0.00
MIDD

The Middleby Corporation

147.46 0.00 0.00