MIDD: The Middleby Corporation

As of Friday, June 12th, 2026

$ 158.50

+0.56 +0.35%

Open: 158.54
High: 158.94
Low: 156.61
Volume: 486,396
Previous Close on Thursday, June 11th, 2026

$ 157.94

+4.19 +2.73%

Open: 155.36
High: 158.94
Low: 153.75
Volume: 466,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 158.54 158.94 156.61 158.50 486,396 +0.56 +0.35
2026-06-11 155.36 158.94 153.75 157.94 466,196 +4.19 +2.73
2026-06-10 161.04 163.28 153.62 153.75 436,455 -7.65 -4.74
2026-06-09 158.25 162.31 157.09 161.40 525,994 +3.86 +2.45
2026-06-08 155.06 160.20 153.85 157.54 474,605 +2.61 +1.68
2026-06-05 154.90 156.59 151.80 154.93 40,638 -0.80 -0.51
2026-06-04 157.28 158.23 154.33 155.73 521,085 -0.49 -0.31
2026-06-03 154.66 157.19 152.77 156.22 610,813 +0.35 +0.22
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 163.28
On 2026-06-10		 153.62
On 2026-06-10		 3.57 2.30 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 157.83
10D 163.28
On 2026-06-10		 150.33
On 2026-06-01		 3.49 2.25 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 156.83
20D 163.28
On 2026-06-10		 139.20
On 2026-05-20		 11.46 7.79 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 152.44
WTD 163.28
On 2026-06-10		 153.62
On 2026-06-10		 3.57 2.30 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 157.83
MTD 163.28
On 2026-06-10		 150.33
On 2026-06-01		 3.49 2.25 163.28
On 2026-06-10		 153.75
On 2026-06-11		 -5.84 156.83
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
EQIX

Equinix Inc.

1,055.85 +12.67 +1.21 500,142
MIDD

The Middleby Corporation

158.50 +0.56 +0.35 486,396