MIDD: The Middleby Corporation

As of Wednesday, April 16th, 2025

$ 127.48

-2.01 -1.55%

Open: 129.37
High: 130.65
Low: 125.57
Volume: 1,135,586
Previous Close on Tuesday, April 15th, 2025

$ 129.49

-2.42 -1.83%

Open: 131.61
High: 133.06
Low: 128.70
Volume: 820,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 129.37 130.65 125.57 127.48 1,135,573 -2.01 -1.55
2025-04-15 131.61 133.06 128.70 129.49 820,294 -2.42 -1.83
2025-04-14 134.00 135.19 130.62 131.91 1,167,252 -0.28 -0.21
2025-04-11 132.07 133.47 127.21 132.19 1,316,509 +0.60 +0.46
2025-04-10 139.04 139.41 128.87 131.59 1,935,303 -11.96 -8.33
2025-04-09 123.65 143.82 123.65 143.55 2,580,119 +18.41 +14.71
2025-04-08 132.23 135.37 123.23 125.14 1,844,039 -4.13 -3.19
2025-04-07 131.54 138.53 126.50 129.27 1,971,411 -6.19 -4.57
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 139.41
On 2025-04-10		 125.57
On 2025-04-16		 -16.07 -11.19 139.41
On 2025-04-10		 125.57
On 2025-04-16		 -9.92 130.53
10D 150.66
On 2025-04-03		 123.23
On 2025-04-08		 -27.28 -17.63 150.66
On 2025-04-03		 123.23
On 2025-04-08		 -18.20 132.83
20D 159.56
On 2025-03-28		 123.23
On 2025-04-08		 -27.42 -17.70 159.56
On 2025-03-28		 123.23
On 2025-04-08		 -22.77 143.88
WTD 135.19
On 2025-04-14		 125.57
On 2025-04-16		 -4.71 -3.56 135.19
On 2025-04-14		 125.57
On 2025-04-16		 -7.12 129.63
MTD 155.07
On 2025-04-02		 123.23
On 2025-04-08		 -24.50 -16.12 155.07
On 2025-04-02		 123.23
On 2025-04-08		 -20.53 136.31
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

127.48 -2.01 -1.55 1,135,586