MIDD: The Middleby Corporation

As of Thursday, July 23rd, 2026

$ 131.14

+0.15 +0.11%

Open: 130.45
High: 132.03
Low: 129.53
Volume: 603,438
Previous Close on Wednesday, July 22nd, 2026

$ 130.99

-0.12 -0.09%

Open: 130.29
High: 131.61
Low: 129.85
Volume: 431,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 130.45 132.03 129.53 131.14 603,438 +0.15 +0.11
2026-07-22 130.29 131.61 129.85 130.99 431,008 -0.12 -0.09
2026-07-21 130.98 131.55 128.09 131.11 381,819 +1.55 +1.20
2026-07-20 133.44 133.45 129.22 129.56 438,726 -3.66 -2.75
2026-07-17 136.31 138.33 132.41 133.22 598,524 -5.09 -3.68
2026-07-16 133.63 138.75 133.27 138.31 475,828 +4.37 +3.26
2026-07-15 134.52 136.57 132.10 133.94 641,543 -0.65 -0.48
2026-07-14 136.60 138.04 133.17 134.59 880,416 -0.33 -0.24
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 138.33
On 2026-07-17		 128.09
On 2026-07-21		 -7.17 -5.18 138.33
On 2026-07-17		 128.09
On 2026-07-21		 -7.40 131.20
10D 138.75
On 2026-07-16		 128.09
On 2026-07-21		 -2.15 -1.61 138.75
On 2026-07-16		 128.09
On 2026-07-21		 -7.68 133.35
20D 180.13
On 2026-07-06		 128.09
On 2026-07-21		 -37.77 -22.36 180.13
On 2026-07-06		 128.09
On 2026-07-21		 -28.89 147.72
WTD 133.45
On 2026-07-20		 128.09
On 2026-07-21		 -2.08 -1.56 133.45
On 2026-07-20		 128.09
On 2026-07-21		 -4.02 130.70
MTD 180.13
On 2026-07-06		 128.09
On 2026-07-21		 -40.87 -23.76 180.13
On 2026-07-06		 128.09
On 2026-07-21		 -28.89 141.52
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

131.14 +0.15 +0.11 603,438