MIDD: The Middleby Corporation

As of Friday, February 27th, 2026

$ 168.86

+1.86 +1.11%

Open: 167.73
High: 169.44
Low: 161.05
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 167.00

+9.22 +5.84%

Open: 152.67
High: 168.85
Low: 152.67
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 167.73 169.44 161.05 168.86 0 +1.86 +1.11
2026-02-26 152.67 168.85 152.67 167.00 0 +9.22 +5.84
2026-02-25 160.75 161.42 155.36 157.78 0 -3.23 -2.01
2026-02-24 159.80 162.19 158.71 161.01 0 +2.86 +1.81
2026-02-23 160.77 162.11 156.25 158.15 0 -2.63 -1.64
2026-02-20 160.43 165.37 160.11 160.78 560,438 -1.68 -1.03
2026-02-19 164.04 165.24 161.50 162.46 4,421 -1.93 -1.17
2026-02-18 162.14 165.48 161.02 164.39 434,196 +0.83 +0.51
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 169.44
On 2026-02-27		 152.67
On 2026-02-26		 8.08 5.03 162.19
On 2026-02-24		 155.36
On 2026-02-25		 -4.21 162.56
10D 169.44
On 2026-02-27		 152.67
On 2026-02-26		 4.82 2.94 167.10
On 2026-02-17		 155.36
On 2026-02-25		 -7.03 162.79
20D 169.44
On 2026-02-27		 145.22
On 2026-02-02		 18.87 12.58 168.62
On 2026-02-12		 155.36
On 2026-02-25		 -7.86 160.29
WTD 169.44
On 2026-02-27		 152.67
On 2026-02-26		 8.08 5.03 162.19
On 2026-02-24		 155.36
On 2026-02-25		 -4.21 162.56
MTD 169.44
On 2026-02-27		 145.22
On 2026-02-02		 21.69 14.74 168.62
On 2026-02-12		 155.36
On 2026-02-25		 -7.86 160.98
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

168.86 +1.86 +1.11