MIDD: The Middleby Corporation

As of Thursday, October 9th, 2025

$ 132.70

-2.46 -1.82%

Open: 135.45
High: 135.45
Low: 131.13
Volume: 669,443
Previous Close on Wednesday, October 8th, 2025

$ 135.16

-2.18 -1.59%

Open: 136.92
High: 137.60
Low: 132.47
Volume: 868,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 135.45 135.45 131.13 132.70 669,443 -2.46 -1.82
2025-10-08 136.92 137.60 132.47 135.16 868,206 -2.18 -1.59
2025-10-07 140.63 140.77 136.93 137.34 506,990 -2.48 -1.77
2025-10-06 138.22 140.24 137.49 139.82 387,653 +1.22 +0.88
2025-10-03 137.89 140.28 137.61 138.60 570,680 +0.58 +0.42
2025-10-02 134.65 138.16 133.69 138.02 511,454 +4.05 +3.02
2025-10-01 132.84 134.69 132.46 133.97 597,243 +1.04 +0.78
2025-09-30 132.87 133.59 131.10 132.93 555,284 -0.59 -0.44
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 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -5.32 -3.85 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -6.85 136.72
10D 140.77
On 2025-10-07		 130.75
On 2025-09-26		 1.05 0.80 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -6.85 135.51
20D 140.77
On 2025-10-07		 130.75
On 2025-09-26		 -6.08 -4.38 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -6.85 134.85
WTD 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -5.90 -4.26 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -6.85 136.26
MTD 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -0.23 -0.17 140.77
On 2025-10-07		 131.13
On 2025-10-09		 -6.85 136.52
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

644.92 -12.88 -1.96 1,696,484
QUBT

Quantum Computing Inc.

21.32 +0.50 +2.40 43,209,301
SWK

Stanley Black & Decker Inc.

69.72 -3.02 -4.15 2,383,616
LLY

Eli Lilly and Company

855.35 +9.63 +1.14 3,017,425
MIDD

The Middleby Corporation

132.70 -2.46 -1.82 669,443