MIDD: The Middleby Corporation

As of Thursday, May 8th, 2025

$ 139.59

+7.96 +6.05%

Open: 132.52
High: 139.89
Low: 131.10
Volume: 1,696,155
Previous Close on Wednesday, May 7th, 2025

$ 131.63

-3.75 -2.77%

Open: 138.00
High: 139.05
Low: 130.90
Volume: 1,873,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 132.52 139.89 131.10 139.59 1,695,948 +7.96 +6.05
2025-05-07 138.00 139.05 130.90 131.63 1,873,101 -3.75 -2.77
2025-05-06 134.86 136.49 134.25 135.38 828,603 -0.85 -0.62
2025-05-05 136.77 138.62 136.17 136.23 526,812 -2.34 -1.69
2025-05-02 137.42 138.92 135.84 138.57 1,055,348 +4.21 +3.13
2025-05-01 133.82 135.28 132.55 134.36 1,010,601 +1.01 +0.76
2025-04-30 131.13 133.60 128.42 133.35 599,463 +0.57 +0.43
2025-04-29 129.88 133.40 129.16 132.78 770,067 +2.20 +1.68
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 139.89
On 2025-05-08		 130.90
On 2025-05-07		 5.23 3.89 138.92
On 2025-05-02		 134.25
On 2025-05-06		 -3.36 136.28
10D 139.89
On 2025-05-08		 128.42
On 2025-04-30		 7.17 5.41 138.92
On 2025-05-02		 134.25
On 2025-05-06		 -3.36 134.33
20D 139.89
On 2025-05-08		 121.70
On 2025-04-21		 -3.96 -2.76 139.41
On 2025-04-10		 121.70
On 2025-04-21		 -12.70 131.74
WTD 139.89
On 2025-05-08		 130.90
On 2025-05-07		 1.02 0.74 138.62
On 2025-05-05		 134.25
On 2025-05-06		 -3.15 135.71
MTD 139.89
On 2025-05-08		 130.90
On 2025-05-07		 6.24 4.68 138.92
On 2025-05-02		 134.25
On 2025-05-06		 -3.36 135.96
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

139.59 +7.96 +6.05 1,696,155