MIDD: The Middleby Corporation

As of Monday, September 21st, 2026

$ 111.25

-1.03 -0.92%

Open: 113.04
High: 113.04
Low: 109.88
Volume: 581,167
Previous Close on Friday, September 18th, 2026

$ 112.28

+0.94 +0.84%

Open: 111.01
High: 113.46
Low: 111.00
Volume: 1,411,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 113.04 113.04 109.88 111.25 581,167 -1.03 -0.92
2026-09-18 111.01 113.46 111.00 112.28 1,411,657 +0.94 +0.84
2026-09-17 113.36 113.84 110.83 111.34 529,384 -0.97 -0.86
2026-09-16 111.44 113.49 110.85 112.31 808,425 +1.21 +1.09
2026-09-15 112.14 113.85 110.82 111.10 925,809 +1.38 +1.26
2026-09-14 106.80 109.85 106.40 109.72 648,048 +1.41 +1.30
2026-09-11 106.98 109.68 105.91 108.31 863,736 +2.59 +2.45
2026-09-10 105.94 107.00 104.24 105.72 706,141 -0.22 -0.21
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 113.85
On 2026-09-15		 109.88
On 2026-09-21		 1.53 1.39 113.85
On 2026-09-15		 109.88
On 2026-09-21		 -3.49 111.66
10D 113.85
On 2026-09-15		 104.24
On 2026-09-10		 -0.50 -0.45 112.85
On 2026-09-08		 104.24
On 2026-09-10		 -7.63 109.66
20D 116.69
On 2026-08-24		 104.24
On 2026-09-10		 -4.23 -3.66 116.69
On 2026-08-24		 104.24
On 2026-09-10		 -10.67 111.33
WTD 113.04
On 2026-09-21		 109.88
On 2026-09-21		 -1.03 -0.92 -- -- -- 111.25
MTD 114.24
On 2026-09-02		 104.24
On 2026-09-10		 0.41 0.37 114.24
On 2026-09-02		 104.24
On 2026-09-10		 -8.75 110.34
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

111.25 -1.03 -0.92 581,167