MIDD: The Middleby Corporation

As of Monday, October 12th, 2026

$ 105.37

-0.58 -0.55%

Open: 105.91
High: 107.19
Low: 105.13
Volume: 483,667
Previous Close on Friday, October 9th, 2026

$ 105.95

+0.55 +0.52%

Open: 105.40
High: 106.54
Low: 104.16
Volume: 417,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 105.91 107.19 105.13 105.37 483,667 -0.58 -0.55
2026-10-09 105.40 106.54 104.16 105.95 417,362 +0.55 +0.52
2026-10-08 104.73 106.36 103.71 105.40 565,061 +0.16 +0.15
2026-10-07 104.61 105.30 102.68 105.24 511,242 -0.68 -0.64
2026-10-06 105.95 106.87 105.22 105.92 537,746 +0.81 +0.77
2026-10-05 104.37 106.52 103.08 105.11 667,198 +0.54 +0.52
2026-10-02 104.29 104.78 103.24 104.57 751,116 +1.88 +1.83
2026-10-01 103.30 104.14 102.15 102.69 501,553 -0.89 -0.86
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 107.19
On 2026-10-12		 102.68
On 2026-10-07		 0.26 0.25 106.87
On 2026-10-06		 102.68
On 2026-10-07		 -3.92 105.58
10D 107.19
On 2026-10-12		 102.15
On 2026-10-01		 -1.31 -1.23 106.90
On 2026-09-29		 102.15
On 2026-10-01		 -4.45 104.94
20D 113.85
On 2026-09-15		 102.15
On 2026-10-01		 -4.35 -3.96 113.85
On 2026-09-15		 102.15
On 2026-10-01		 -10.28 107.70
WTD 107.19
On 2026-10-12		 105.13
On 2026-10-12		 -0.58 -0.55 -- -- -- 105.37
MTD 107.19
On 2026-10-12		 102.15
On 2026-10-01		 1.79 1.73 106.87
On 2026-10-06		 102.68
On 2026-10-07		 -3.92 105.03
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

105.37 -0.58 -0.55 483,667