MIDD: The Middleby Corporation

As of Friday, August 1st, 2025

$ 145.20

-- 0 0%

Open: 145.20
High: 145.20
Low: 145.20
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 145.20

+0.52 +0.36%

Open: 143.70
High: 145.84
Low: 143.68
Volume: 801,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 143.70 145.84 143.68 145.20 801,020 +0.52 +0.36
2025-07-30 146.94 147.07 143.48 144.68 726,539 -2.26 -1.54
2025-07-29 149.23 150.07 146.00 146.94 683,714 -2.29 -1.53
2025-07-28 149.67 150.80 148.81 149.23 549,459 -0.47 -0.31
2025-07-25 148.79 149.93 146.75 149.70 536,704 +1.24 +0.84
2025-07-24 148.12 149.73 147.83 148.46 549,911 -1.11 -0.74
2025-07-23 150.36 151.24 149.26 149.57 1,031,902 +0.09 +0.06
2025-07-22 144.46 149.73 144.46 149.48 792,502 +5.02 +3.48
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 150.80
On 2025-07-28		 143.48
On 2025-07-30		 -3.26 -2.20 150.80
On 2025-07-28		 143.48
On 2025-07-30		 -4.85 147.15
10D 151.24
On 2025-07-23		 143.48
On 2025-07-30		 -2.17 -1.47 151.24
On 2025-07-23		 143.48
On 2025-07-30		 -5.13 147.42
20D 152.56
On 2025-07-10		 140.72
On 2025-07-16		 -3.96 -2.65 152.56
On 2025-07-10		 140.72
On 2025-07-16		 -7.76 147.25
WTD 150.80
On 2025-07-28		 143.48
On 2025-07-30		 -4.50 -3.01 150.80
On 2025-07-28		 143.48
On 2025-07-30		 -4.85 146.51
MTD 152.56
On 2025-07-10		 140.72
On 2025-07-16		 1.20 0.83 152.56
On 2025-07-10		 140.72
On 2025-07-16		 -7.76 147.34
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,907
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,974,741
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,915,547
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,451,711
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,733,272
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,005,101
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

10.84 0.00 0.00
ITW

Illinois Tool Works Inc

255.97 0.00 0.00
FIVE

Five Below Inc.

136.52 0.00 0.00
MODV

ModivCare Inc.

2.89 0.00 0.00
MIDD

The Middleby Corporation

145.20 0.00 0.00