MIDD: The Middleby Corporation

As of Tuesday, September 1st, 2026

$ 111.60

+0.76 +0.69%

Open: 110.75
High: 113.50
Low: 109.68
Volume: 675,195
Previous Close on Monday, August 31st, 2026

$ 110.84

-1.91 -1.69%

Open: 112.33
High: 113.29
Low: 110.33
Volume: 374,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 110.75 113.50 109.68 111.60 675,195 +0.76 +0.69
2026-08-31 112.33 113.29 110.33 110.84 374,024 -1.91 -1.69
2026-08-28 114.34 115.29 112.07 112.75 350,491 -0.86 -0.76
2026-08-27 114.75 115.19 113.38 113.61 454,251 -1.83 -1.59
2026-08-26 113.97 116.31 113.26 115.44 419,661 +1.47 +1.29
2026-08-25 115.98 116.57 112.99 113.97 378,108 -1.25 -1.08
2026-08-24 115.47 116.69 113.97 115.22 532,446 -0.26 -0.23
2026-08-21 113.32 115.66 112.20 115.48 515,294 +2.96 +2.63
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 116.31
On 2026-08-26		 109.68
On 2026-09-01		 -2.37 -2.08 116.31
On 2026-08-26		 109.68
On 2026-09-01		 -5.70 112.85
10D 116.69
On 2026-08-24		 109.68
On 2026-09-01		 -2.40 -2.11 116.69
On 2026-08-24		 109.68
On 2026-09-01		 -6.00 113.39
20D 138.04
On 2026-08-05		 109.68
On 2026-09-01		 -27.18 -19.58 138.04
On 2026-08-05		 109.68
On 2026-09-01		 -20.54 118.50
WTD 113.50
On 2026-09-01		 109.68
On 2026-09-01		 -1.15 -1.02 113.29
On 2026-08-31		 113.29
On 2026-08-31		 0.00 111.22
MTD 113.50
On 2026-09-01		 109.68
On 2026-09-01		 0.76 0.69 -- -- -- 111.60
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

127.18 -1.67 -1.30 141,641
MIDD

The Middleby Corporation

111.60 +0.76 +0.69 675,195