MIDD: The Middleby Corporation

As of Wednesday, June 18th, 2025

$ 141.78

+0.85 +0.60%

Open: 140.65
High: 143.30
Low: 140.65
Volume: 635,895
Previous Close on Tuesday, June 17th, 2025

$ 140.93

-3.08 -2.14%

Open: 142.49
High: 143.26
Low: 139.89
Volume: 705,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 140.65 143.30 140.65 141.78 635,895 +0.85 +0.60
2025-06-17 142.49 143.26 139.89 140.93 705,659 -3.08 -2.14
2025-06-16 142.80 144.70 142.02 144.01 836,181 +2.82 +2.00
2025-06-13 142.84 143.14 140.31 141.19 791,083 -2.69 -1.87
2025-06-12 146.00 146.06 143.37 143.88 712,812 -2.83 -1.93
2025-06-11 149.72 149.72 146.14 146.71 504,343 -2.12 -1.42
2025-06-10 150.45 150.45 148.05 148.83 442,484 -1.14 -0.76
2025-06-09 147.64 151.34 147.09 149.97 928,257 +2.75 +1.87
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 146.06
On 2025-06-12		 139.89
On 2025-06-17		 -4.93 -3.36 146.06
On 2025-06-12		 139.89
On 2025-06-17		 -4.22 142.36
10D 151.34
On 2025-06-09		 139.89
On 2025-06-17		 -6.01 -4.07 151.34
On 2025-06-09		 139.89
On 2025-06-17		 -7.57 145.17
20D 151.34
On 2025-06-09		 139.89
On 2025-06-17		 -10.33 -6.79 151.34
On 2025-06-09		 139.89
On 2025-06-17		 -7.57 146.09
WTD 144.70
On 2025-06-16		 139.89
On 2025-06-17		 0.59 0.42 144.70
On 2025-06-16		 139.89
On 2025-06-17		 -3.32 142.24
MTD 151.34
On 2025-06-09		 139.89
On 2025-06-17		 -4.35 -2.98 151.34
On 2025-06-09		 139.89
On 2025-06-17		 -7.57 145.53
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

141.78 +0.85 +0.60 635,895