MIDD: The Middleby Corporation

As of Monday, February 9th, 2026

$ 161.04

-0.07 -0.04%

Open: 161.11
High: 162.00
Low: 159.34
Volume: 422,727
Previous Close on Friday, February 6th, 2026

$ 161.11

+4.39 +2.80%

Open: 158.24
High: 161.62
Low: 155.90
Volume: 636,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 161.11 162.00 159.34 161.04 422,727 -0.07 -0.04
2026-02-06 158.24 161.62 155.90 161.11 636,945 +4.39 +2.80
2026-02-05 157.00 158.12 155.64 156.72 575,562 -1.41 -0.89
2026-02-04 155.09 159.06 155.09 158.13 716,378 +4.46 +2.90
2026-02-03 149.86 155.90 149.81 153.67 550,767 +3.80 +2.54
2026-02-02 147.17 150.46 145.22 149.87 439,281 +2.70 +1.83
2026-01-30 148.95 149.99 145.91 147.17 562,001 -2.82 -1.88
2026-01-29 150.05 150.75 146.30 149.99 498,876 +0.79 +0.53
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 162.00
On 2026-02-09		 149.81
On 2026-02-03		 11.17 7.45 159.06
On 2026-02-04		 155.64
On 2026-02-05		 -2.15 158.13
10D 162.00
On 2026-02-09		 145.22
On 2026-02-02		 13.63 9.25 150.87
On 2026-01-28		 145.22
On 2026-02-02		 -3.74 153.45
20D 162.00
On 2026-02-09		 144.36
On 2026-01-23		 3.35 2.12 157.72
On 2026-01-12		 144.36
On 2026-01-23		 -8.47 151.79
WTD 162.00
On 2026-02-09		 159.34
On 2026-02-09		 -0.07 -0.04 -- -- -- 161.04
MTD 162.00
On 2026-02-09		 145.22
On 2026-02-02		 13.87 9.42 159.06
On 2026-02-04		 155.64
On 2026-02-05		 -2.15 156.76
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

161.04 -0.07 -0.04 422,727