MIDD: The Middleby Corporation

As of Tuesday, December 30th, 2025

$ 150.92

-0.83 -0.55%

Open: 150.91
High: 152.58
Low: 149.08
Volume: 560,049
Previous Close on Monday, December 29th, 2025

$ 151.75

+0.64 +0.42%

Open: 150.37
High: 152.30
Low: 150.08
Volume: 711,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 150.91 152.58 149.08 150.92 560,049 -0.83 -0.55
2025-12-29 150.37 152.30 150.08 151.75 711,476 +0.64 +0.42
2025-12-26 150.90 151.46 149.59 151.11 32,358 +0.54 +0.36
2025-12-24 150.79 151.50 149.55 150.57 32,216 -0.41 -0.27
2025-12-23 149.58 151.93 148.62 150.98 666,665 +0.48 +0.32
2025-12-22 147.67 151.14 147.67 150.50 725,205 +2.86 +1.94
2025-12-19 147.74 148.46 146.21 147.64 1,122,890 -0.60 -0.40
2025-12-18 146.12 148.80 145.35 148.24 836,163 +3.99 +2.77
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 152.58
On 2025-12-30		 148.62
On 2025-12-23		 0.42 0.28 151.93
On 2025-12-23		 149.55
On 2025-12-24		 -1.57 151.07
10D 152.58
On 2025-12-30		 143.88
On 2025-12-17		 3.64 2.47 150.44
On 2025-12-17		 145.35
On 2025-12-18		 -3.38 149.32
20D 152.58
On 2025-12-30		 116.53
On 2025-12-02		 32.75 27.71 150.44
On 2025-12-17		 145.35
On 2025-12-18		 -3.38 141.09
WTD 152.58
On 2025-12-30		 149.08
On 2025-12-30		 -0.19 -0.13 152.30
On 2025-12-29		 152.30
On 2025-12-29		 0.00 151.34
MTD 152.58
On 2025-12-30		 116.53
On 2025-12-02		 32.75 27.71 150.44
On 2025-12-17		 145.35
On 2025-12-18		 -3.38 141.09
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

150.92 -0.83 -0.55 560,049