MIDD: The Middleby Corporation

As of Wednesday, March 19th, 2025

$ 154.90

+1.46 +0.95%

Open: 153.12
High: 155.44
Low: 150.96
Volume: 456,600
Previous Close on Tuesday, March 18th, 2025

$ 153.44

-0.08 -0.05%

Open: 153.03
High: 153.66
Low: 151.75
Volume: 436,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 153.12 155.44 150.96 154.90 456,600 +1.46 +0.95
2025-03-18 153.03 153.66 151.75 153.44 436,572 -0.08 -0.05
2025-03-17 150.92 154.97 150.92 153.52 460,184 +1.85 +1.22
2025-03-14 148.99 152.20 147.89 151.67 530,512 +3.98 +2.69
2025-03-13 151.85 152.98 147.50 147.69 729,148 -4.44 -2.92
2025-03-12 156.39 157.86 152.05 152.13 861,176 -3.04 -1.96
2025-03-11 157.16 158.40 154.00 155.17 1,054,588 -2.15 -1.37
2025-03-10 159.90 161.26 153.79 157.32 677,719 -3.55 -2.21
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 155.44
On 2025-03-19		 147.50
On 2025-03-13		 2.77 1.82 152.98
On 2025-03-13		 147.89
On 2025-03-14		 -3.32 152.24
10D 161.26
On 2025-03-10		 147.50
On 2025-03-13		 -5.20 -3.25 161.26
On 2025-03-10		 147.50
On 2025-03-13		 -8.53 154.48
20D 182.73
On 2025-02-25		 147.50
On 2025-03-13		 -15.09 -8.88 182.73
On 2025-02-25		 147.50
On 2025-03-13		 -19.28 159.71
WTD 155.44
On 2025-03-19		 150.92
On 2025-03-17		 3.23 2.13 154.97
On 2025-03-17		 151.75
On 2025-03-18		 -2.08 153.95
MTD 167.43
On 2025-03-03		 147.50
On 2025-03-13		 -10.51 -6.35 167.43
On 2025-03-03		 147.50
On 2025-03-13		 -11.90 155.81
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

154.90 +1.46 +0.95 456,600