MIDD: The Middleby Corporation

As of Tuesday, January 20th, 2026

$ 145.28

-3.25 -2.19%

Open: 145.48
High: 148.24
Low: 145.07
Volume: 810,935
Previous Close on Friday, January 16th, 2026

$ 148.53

-0.32 -0.21%

Open: 148.85
High: 150.68
Low: 148.07
Volume: 835,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 145.48 148.24 145.07 145.28 810,935 -3.25 -2.19
2026-01-16 148.85 150.68 148.07 148.53 835,074 -0.32 -0.21
2026-01-15 153.96 155.53 148.32 148.85 1,383,007 -5.25 -3.41
2026-01-14 154.80 157.60 153.93 154.10 687,369 -0.90 -0.58
2026-01-13 155.34 157.68 153.93 155.00 687,098 -0.62 -0.40
2026-01-12 157.34 157.72 155.18 155.62 596,188 -2.07 -1.31
2026-01-09 157.20 160.57 156.24 157.69 905,689 -0.85 -0.54
2026-01-08 153.36 158.77 152.51 158.54 482,818 +4.75 +3.09
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

142.84 -1.65 -1.14 1,693,098
CFFN

Capitol Federal Financial Inc.

6.65 -0.05 -0.75 696,268
TCBI

Texas Capital Bancshares Inc.

97.29 -0.72 -0.73 479,794
MIDD

The Middleby Corporation

145.28 -3.25 -2.19 810,935