MIDD: The Middleby Corporation

As of Wednesday, November 19th, 2025

$ 111.68

-1.92 -1.69%

Open: 113.69
High: 113.96
Low: 111.44
Volume: 853,648
Previous Close on Tuesday, November 18th, 2025

$ 113.60

-0.78 -0.68%

Open: 113.59
High: 114.72
Low: 112.61
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 113.69 113.96 111.44 111.68 853,648 -1.92 -1.69
2025-11-18 113.59 114.72 112.61 113.60 0 -0.78 -0.68
2025-11-17 118.24 118.24 113.89 114.38 560,429 -3.66 -3.10
2025-11-14 118.28 119.32 117.11 118.04 683,314 -1.46 -1.22
2025-11-13 123.37 125.49 118.88 119.50 943,411 -5.00 -4.02
2025-11-12 123.07 126.00 123.07 124.50 577,878 +1.07 +0.87
2025-11-11 123.24 125.26 122.58 123.43 790,054 +0.27 +0.22
2025-11-10 124.16 124.69 121.74 123.16 863,770 -0.04 -0.03
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 125.49
On 2025-11-13		 111.44
On 2025-11-19		 -12.82 -10.30 125.49
On 2025-11-13		 111.44
On 2025-11-19		 -11.20 115.44
10D 132.76
On 2025-11-06		 111.44
On 2025-11-19		 -11.80 -9.56 132.76
On 2025-11-06		 111.44
On 2025-11-19		 -16.06 119.16
20D 135.88
On 2025-10-24		 111.44
On 2025-11-19		 -21.15 -15.92 135.88
On 2025-10-24		 111.44
On 2025-11-19		 -17.99 122.96
WTD 118.24
On 2025-11-17		 111.44
On 2025-11-19		 -6.36 -5.39 118.24
On 2025-11-17		 111.44
On 2025-11-19		 -5.75 113.22
MTD 132.76
On 2025-11-06		 111.44
On 2025-11-19		 -12.55 -10.10 132.76
On 2025-11-06		 111.44
On 2025-11-19		 -16.06 119.97
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
TXT

Textron Inc

79.78 -0.07 -0.09 1,328,315
SLGN

Silgan Holdings Inc.

38.03 +0.11 +0.29 1,255,808
CUBE

CubeSmart

35.86 -0.43 -1.18 1,752,109
JNJ

Johnson & Johnson

202.51 +2.51 +1.26 14,661,548
MIDD

The Middleby Corporation

111.68 -1.92 -1.69 853,648