MIDD: The Middleby Corporation
$ 175.12 |
|
+3.37 +1.96% |
|
| Open: | 173.14 |
| High: | 176.26 |
| Low: | 172.76 |
| Volume: | 754,959 |
$ 171.75
-0.26 -0.15%
| Open: | 171.83 |
| High: | 174.21 |
| Low: | 170.92 |
| Volume: | 440,488 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 173.14 | 176.26 | 172.76 | 175.12 | 754,959 | +3.37 | +1.96 |
| 2026-07-01 | 171.83 | 174.21 | 170.92 | 171.75 | 440,488 | -0.26 | -0.15 |
| 2026-06-30 | 175.43 | 175.43 | 170.65 | 172.01 | 684,026 | -1.01 | -0.58 |
| 2026-06-29 | 171.21 | 173.14 | 170.01 | 173.02 | 675,687 | -0.34 | -0.20 |
| 2026-06-26 | 171.27 | 173.59 | 169.66 | 173.36 | 923,802 | +1.59 | +0.93 |
| 2026-06-25 | 169.80 | 176.44 | 169.57 | 171.77 | 1,145,173 | +2.86 | +1.69 |
| 2026-06-24 | 163.77 | 169.83 | 163.03 | 168.91 | 749,773 | +5.14 | +3.14 |
| 2026-06-23 | 164.81 | 166.74 | 162.37 | 163.77 | 792,854 | -2.88 | -1.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 176.26 On 2026-07-02 |
169.66 On 2026-06-26 |
3.35 | 1.95 | 175.43 On 2026-06-30 |
170.92 On 2026-07-01 |
-2.57 | 173.05 |
| 10D | 176.44 On 2026-06-25 |
162.37 On 2026-06-23 |
10.35 | 6.28 | 173.42 On 2026-06-18 |
162.37 On 2026-06-23 |
-6.37 | 170.86 |
| 20D | 176.44 On 2026-06-25 |
151.80 On 2026-06-05 |
18.90 | 12.10 | 173.42 On 2026-06-18 |
162.37 On 2026-06-23 |
-6.37 | 165.09 |
| WTD | 176.26 On 2026-07-02 |
170.01 On 2026-06-29 |
1.76 | 1.02 | 175.43 On 2026-06-30 |
170.92 On 2026-07-01 |
-2.57 | 172.98 |
| MTD | 176.26 On 2026-07-02 |
170.92 On 2026-07-01 |
3.11 | 1.81 | 174.21 On 2026-07-01 |
174.21 On 2026-07-01 |
0.00 | 173.44 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,900.07 | +594.83 | +1.14 | 540,029,855 |
|
DJTA
Dow Jones Transportation Average |
22,015.11 | +55.35 | +0.25 | 59,196,194 |
|
SPX
S&P 500 Index |
7,483.24 | +0.01 | +0.00 | |
|
OEX
S&P 100 Index |
3,671.55 | +6.80 | +0.19 | |
|
NDX
NASDAQ 100 Index |
29,329.21 | -479.92 | -1.61 | |
|
NYA
NYSE Composite Index |
23,957.08 | +219.90 | +0.93 | |
|
XAX
NYSE AMEX Composite Index |
7,857.26 | +143.37 | +1.86 | |
|
RUI
RUSSELL 1000 Index |
4,084.45 | +0.12 | +0.00 | |
|
RUT
Russell 2000 Index |
2,996.11 | -16.48 | -0.55 | |
|
RUA
Russell 3000 Index |
4,268.21 | -0.89 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.16 | -0.43 | -2.59 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.16 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.51 | -0.12 | -0.55 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.05 | -0.11 | -0.57 |