MIDD: The Middleby Corporation

As of Friday, April 10th, 2026

$ 143.03

-2.36 -1.62%

Open: 145.16
High: 147.47
Low: 142.41
Volume: 411,623
Previous Close on Thursday, April 9th, 2026

$ 145.39

+1.80 +1.25%

Open: 142.79
High: 146.31
Low: 141.40
Volume: 361,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 145.16 147.47 142.41 143.03 411,623 -2.36 -1.62
2026-04-09 142.79 146.31 141.40 145.39 361,866 +1.80 +1.25
2026-04-08 138.80 144.58 138.80 143.59 688,681 +8.35 +6.17
2026-04-07 134.71 136.53 131.15 135.24 777,437 +0.24 +0.18
2026-04-06 131.06 135.45 130.47 135.00 41,681 +2.91 +2.20
2026-04-02 129.68 134.11 128.48 132.09 405,141 -0.72 -0.54
2026-04-01 132.58 135.18 132.25 132.81 598,873 +0.23 +0.17
2026-03-31 129.31 133.81 127.78 132.58 530,857 +5.39 +4.24
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 147.47
On 2026-04-10		 130.47
On 2026-04-06		 10.94 8.28 135.45
On 2026-04-06		 135.45
On 2026-04-06		 0.00 140.45
10D 147.47
On 2026-04-10		 126.35
On 2026-03-30		 9.15 6.83 133.13
On 2026-03-27		 126.35
On 2026-03-30		 -5.09 135.56
20D 147.53
On 2026-03-13		 126.35
On 2026-03-30		 -1.96 -1.35 147.53
On 2026-03-13		 126.35
On 2026-03-30		 -14.35 137.18
WTD 147.47
On 2026-04-10		 130.47
On 2026-04-06		 10.94 8.28 135.45
On 2026-04-06		 135.45
On 2026-04-06		 0.00 140.45
MTD 147.47
On 2026-04-10		 128.48
On 2026-04-02		 10.45 7.88 135.18
On 2026-04-01		 128.48
On 2026-04-02		 -4.96 138.16
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CFFN

Capitol Federal Financial Inc.

7.57 -0.09 -1.17 695,107
BSX

Boston Scientific Corporation

61.79 +0.51 +0.83 14,772,862
WMT

Wal-Mart Stores, Inc.

126.77 -2.36 -1.83 13,880,491
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.50 -0.01 -0.01 7,361,324
MIDD

The Middleby Corporation

143.03 -2.36 -1.62 411,623