MIDD: The Middleby Corporation

As of Tuesday, March 10th, 2026

$ 150.46

+0.58 +0.39%

Open: 151.70
High: 153.59
Low: 149.68
Volume: 526,134
Previous Close on Monday, March 9th, 2026

$ 149.88

-0.90 -0.60%

Open: 148.40
High: 150.35
Low: 143.50
Volume: 691,021

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 151.70 153.59 149.68 150.46 526,134 +0.58 +0.39
2026-03-09 148.40 150.35 143.50 149.88 691,021 -0.90 -0.60
2026-03-06 153.65 154.36 149.47 150.78 491,535 -5.45 -3.49
2026-03-05 161.00 161.05 154.27 156.23 615,474 -4.34 -2.70
2026-03-04 162.39 162.39 159.23 160.57 525,651 -1.56 -0.96
2026-03-03 159.82 162.47 155.53 162.13 516,242 -2.86 -1.73
2026-03-02 164.95 168.41 163.58 164.99 791,710 -3.87 -2.29
2026-02-27 167.73 169.44 161.05 168.86 759,751 +1.86 +1.11
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 162.39
On 2026-03-04		 143.50
On 2026-03-09		 -11.67 -7.20 162.39
On 2026-03-04		 143.50
On 2026-03-09		 -11.63 153.58
10D 169.44
On 2026-02-27		 143.50
On 2026-03-09		 -10.55 -6.55 169.44
On 2026-02-27		 143.50
On 2026-03-09		 -15.31 158.87
20D 169.44
On 2026-02-27		 143.50
On 2026-03-09		 -10.58 -6.57 169.44
On 2026-02-27		 143.50
On 2026-03-09		 -15.31 160.65
WTD 153.59
On 2026-03-10		 143.50
On 2026-03-09		 -0.32 -0.21 150.35
On 2026-03-09		 150.35
On 2026-03-09		 0.00 150.17
MTD 168.41
On 2026-03-02		 143.50
On 2026-03-09		 -18.40 -10.90 168.41
On 2026-03-02		 143.50
On 2026-03-09		 -14.79 156.43
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
MIDD

The Middleby Corporation

150.46 +0.58 +0.39 526,134