MIDD: The Middleby Corporation

As of Wednesday, October 29th, 2025

$ 125.00

-5.00 -3.85%

Open: 129.77
High: 130.38
Low: 124.66
Volume: 1,350,563
Previous Close on Tuesday, October 28th, 2025

$ 130.00

-1.37 -1.04%

Open: 131.36
High: 133.21
Low: 129.76
Volume: 528,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 129.77 130.38 124.66 125.00 1,350,563 -5.00 -3.85
2025-10-28 131.36 133.21 129.76 130.00 528,416 -1.37 -1.04
2025-10-27 134.01 134.03 130.59 131.37 464,852 -1.27 -0.95
2025-10-24 134.62 135.88 131.62 132.63 431,418 -0.59 -0.44
2025-10-23 133.48 134.32 131.90 133.22 459,404 +0.39 +0.29
2025-10-22 134.52 135.23 132.63 132.83 401,317 -2.60 -1.92
2025-10-21 133.59 136.97 133.59 135.43 356,314 +0.94 +0.70
2025-10-20 134.71 135.33 133.55 134.49 252,999 +1.10 +0.82
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 135.88
On 2025-10-24		 124.66
On 2025-10-29		 -7.83 -5.89 135.88
On 2025-10-24		 124.66
On 2025-10-29		 -8.26 130.44
10D 136.97
On 2025-10-21		 124.66
On 2025-10-29		 -8.75 -6.54 136.97
On 2025-10-21		 124.66
On 2025-10-29		 -8.99 132.24
20D 140.77
On 2025-10-07		 124.66
On 2025-10-29		 -8.97 -6.70 140.77
On 2025-10-07		 124.66
On 2025-10-29		 -11.45 133.64
WTD 134.03
On 2025-10-27		 124.66
On 2025-10-29		 -7.63 -5.75 134.03
On 2025-10-27		 124.66
On 2025-10-29		 -6.99 128.79
MTD 140.77
On 2025-10-07		 124.66
On 2025-10-29		 -7.93 -5.97 140.77
On 2025-10-07		 124.66
On 2025-10-29		 -11.45 133.66
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FUN

Six Flags Entertainment Corp.

23.74 -2.23 -8.59 4,038,035
TSM

Taiwan Semiconductor Manufacturing Company Limited

305.09 +3.56 +1.18 16,039,478
CBSH

Commerce Bancshares Inc.

52.19 -0.93 -1.75 1,337,626
QUBT

Quantum Computing Inc.

15.52 +0.61 +4.09 36,674,422
MIDD

The Middleby Corporation

125.00 -5.00 -3.85 1,350,563