MIDD: The Middleby Corporation

As of Friday, May 1st, 2026

$ 138.87

-1.49 -1.06%

Open: 140.95
High: 141.19
Low: 138.13
Volume: 601,962
Previous Close on Thursday, April 30th, 2026

$ 140.36

+1.52 +1.09%

Open: 139.66
High: 141.61
Low: 137.30
Volume: 574,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 140.95 141.19 138.13 138.87 601,962 -1.49 -1.06
2026-04-30 139.66 141.61 137.30 140.36 574,779 +1.52 +1.09
2026-04-29 141.30 141.53 137.61 138.84 489,455 -3.02 -2.13
2026-04-28 142.75 142.85 140.18 141.86 465,011 -0.88 -0.62
2026-04-27 142.99 145.14 141.45 142.74 511,691 +0.81 +0.57
2026-04-24 145.38 147.99 141.03 141.93 669,015 -3.45 -2.37
2026-04-23 145.16 147.21 143.35 145.38 588,374 +0.71 +0.49
2026-04-22 145.12 146.45 142.10 144.67 740,822 +2.12 +1.49
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 145.14
On 2026-04-27		 137.30
On 2026-04-30		 -3.06 -2.16 145.14
On 2026-04-27		 137.30
On 2026-04-30		 -5.41 140.53
10D 147.99
On 2026-04-24		 137.30
On 2026-04-30		 -5.23 -3.63 147.99
On 2026-04-24		 137.30
On 2026-04-30		 -7.23 142.20
20D 147.99
On 2026-04-24		 130.47
On 2026-04-06		 6.78 5.13 147.47
On 2026-04-10		 136.30
On 2026-04-16		 -7.57 141.63
WTD 145.14
On 2026-04-27		 137.30
On 2026-04-30		 -3.06 -2.16 145.14
On 2026-04-27		 137.30
On 2026-04-30		 -5.41 140.53
MTD 141.19
On 2026-05-01		 138.13
On 2026-05-01		 -1.49 -1.06 -- -- -- 138.87
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

138.87 -1.49 -1.06 601,962