MIDD: The Middleby Corporation

As of Friday, May 22nd, 2026

$ 148.09

+2.89 +1.99%

Open: 145.20
High: 148.33
Low: 144.38
Volume: 341,164
Previous Close on Thursday, May 21st, 2026

$ 145.20

+1.80 +1.26%

Open: 142.86
High: 146.72
Low: 139.78
Volume: 415,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 145.20 148.33 144.38 148.09 341,164 +2.89 +1.99
2026-05-21 142.86 146.72 139.78 145.20 415,636 +1.80 +1.26
2026-05-20 141.92 144.58 139.20 143.40 501,678 +1.88 +1.33
2026-05-19 144.09 144.09 139.35 141.52 570,901 -2.89 -2.00
2026-05-18 144.55 146.92 143.30 144.41 454,284 +0.83 +0.58
2026-05-15 146.19 146.63 142.98 143.58 593,454 -3.46 -2.35
2026-05-14 148.51 148.51 146.50 147.04 535,984 -0.41 -0.28
2026-05-13 150.04 150.36 147.05 147.45 724,819 -3.55 -2.35
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 148.33
On 2026-05-22		 139.20
On 2026-05-20		 4.51 3.14 146.92
On 2026-05-18		 139.20
On 2026-05-20		 -5.25 144.52
10D 165.47
On 2026-05-11		 139.20
On 2026-05-20		 -16.58 -10.07 165.47
On 2026-05-11		 139.20
On 2026-05-20		 -15.87 146.79
20D 166.89
On 2026-05-08		 136.40
On 2026-05-04		 6.16 4.34 166.89
On 2026-05-08		 139.20
On 2026-05-20		 -16.59 145.63
WTD 148.33
On 2026-05-22		 139.20
On 2026-05-20		 4.51 3.14 146.92
On 2026-05-18		 139.20
On 2026-05-20		 -5.25 144.52
MTD 166.89
On 2026-05-08		 136.40
On 2026-05-04		 7.73 5.51 166.89
On 2026-05-08		 139.20
On 2026-05-20		 -16.59 146.80
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

148.09 +2.89 +1.99 341,164