|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 147.04 USD | -0.28% |
|
-7.07% | -1.10% |
Quotes 5-day view: The Middleby Corporation
Delayed Quote Nasdaq
| 2026-05-08 | 2026-05-11 | 2026-05-12 | 2026-05-13 | 2026-05-14 | |
|---|---|---|---|---|---|
| Last | 164.67 $ | 156.25 $ | 151.00 $ | 147.45 $ | 147.04 $ |
| Volume | 1,107,762 | 720,125 | 889,706 | 729,771 | 540,797 |
| Change | +4.07% | -5.11% | -3.36% | -2.35% | -0.28% |
| Opening | 161.20 $ | 164.67 $ | 156.25 $ | 150.04 $ | 148.51 $ |
| High | 166.89 $ | 165.46 $ | 156.49 $ | 150.36 $ | 148.51 $ |
| Low | 158.56 $ | 155.89 $ | 148.00 $ | 147.05 $ | 146.50 $ |
Performance
| 1 day | -0.28% | ||
| 1 week | -7.07% | ||
| Current month | +4.76% | ||
| 1 month | +2.89% | ||
| 3 months | -10.30% | ||
| 6 months | +24.57% | ||
| Current year | -1.10% | ||
| 1 year | -1.13% | ||
| 3 years | +5.01% | ||
| 5 years | -15.65% | ||
| 10 years | +25.13% |
Volumes
marketsDaily volume
540,797
Estimated daily volume
540,797
Avg. Volume 20 sessions
737,737
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
108,476,848.48
Record volume 1
8,797,200
Record volume 2
8,669,575
Record volume 3
8,488,623
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
6,855,275,500
Net sales (USD)
3,201,202,000
Number of employees
8,826
Sales / Employee (USD)
362,701
Free-Float
73.25 %
Free-Float capitalization (USD)
6,749,639,758
Average Daily Capital Traded
1.58%
Indicators
Moving average 5 days
153.28
Moving average 20 days
145.12
Moving average 50 days
142.68
Moving average 100 days
148.92
Price spread / (MMA5)
+4.25%
Price spread / (MMA20)
-1.31%
Price spread / (MMA50)
-2.96%
Price spread / (MMA100)
+1.28%
STIM
RSI 9 days
50.67
RSI 14 days
51.94
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.28% | -7.07% | -1.13% | +5.01% | 6.86B | |
| -0.22% | -0.72% | +30.47% | +171.75% | 111B | |
| +2.39% | +9.49% | +108.41% | +79.34% | 47.42B | |
| -14.58% | -18.08% | +27.21% | -5.00% | 31.73B | |
| -1.66% | -3.90% | +29.26% | +43.08% | 28.08B | |
| -0.12% | -2.96% | +16.07% | +54.48% | 28.87B | |
| +0.60% | -7.33% | -13.72% | +23.30% | 28.11B | |
| +0.39% | -5.36% | -12.76% | +4.48% | 26.01B | |
| -2.22% | +2.70% | +99.94% | +220.68% | 24.91B | |
| +0.28% | +0.07% | +30.69% | +40.73% | 23.92B | |
| Average | -1.52% | -2.26% | +31.44% | +63.78% | 35.69B | |
| Weighted average by Cap. | -1.24% | -1.06% | +36.90% | +91.70% |
Historical Quotes: The Middleby Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e09c0830aa04966b0.8L9abJn34PnecloxjxMTm9QxwPrw__ze8q6fCv_ens4.w4kOHqmGzb-GNhJ32iNK9LtUgYqYmLi7wNfLe6-KrJq50DUI6LyKsbFCNQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 147.04 | 71,254 | 310,233 |
| 03:59:56 pm | 147.13 | 171 | 238,979 |
| 03:59:56 pm | 147.07 | 100 | 238,808 |
| 03:59:56 pm | 147.11 | 170 | 238,708 |
| 03:59:55 pm | 147.07 | 154 | 238,538 |
| 03:59:54 pm | 147.10 | 110 | 238,384 |
| 03:59:54 pm | 147.10 | 200 | 238,274 |
| 03:59:54 pm | 147.10 | 171 | 238,074 |
| 03:59:54 pm | 147.08 | 100 | 237,903 |
| 03:59:54 pm | 147.00 | 100 | 237,803 |
Course Extremes
| 1 week | 146.5 |  | 165.46 |
| 1 month | 136.3 | | 166.89 |
| Current year | 126.35 | | 169.44 |
| 1 year | 110.82 | | 169.44 |
| 3 years | 109.59 | | 182.73 |
| 5 years | 109.59 | | 201.34 |
| 10 years | 41.73 | | 201.34 |
Monthly variations
Annual variations
| 2026 | -1.10% | ||
| 2025 | +9.76% | ||
| 2024 | -7.96% | ||
| 2023 | +9.91% | ||
| 2022 | -31.95% | ||
| 2021 | +52.62% | ||
| 2020 | +17.71% | ||
| 2019 | +6.61% | ||
| 2018 | -23.88% | ||
| 2017 | +4.77% | ||
| 2016 | +19.41% | ||
| 2015 | +8.85% | ||
| 2014 | +24.02% | ||
| 2013 | +86.98% | ||
| 2012 | +36.34% | ||
| 2011 | +11.40% | ||
| 2010 | +72.22% | ||
| 2009 | +79.76% | ||
| 2008 | -64.41% | ||
| 2007 | +46.40% | ||
| 2006 | +21.01% | ||
| 2005 | +70.54% | ||
| 2004 | +25.33% | ||
| 2003 | +281.79% | ||
| 2002 | +103.85% | ||
| 2001 | -13.33% | ||
| 2000 | +6.67% | ||
| 1999 | +55.17% | ||
| 1998 | -53.60% | ||
| 1997 | +22.55% | ||
| 1996 | -32.89% | ||
| 1995 | +123.53% | ||
| 1994 | +61.90% | ||
| 1993 | +10.53% | ||
| 1992 | +171.43% | ||
| 1991 | -30.00% | ||
| 1990 | -78.26% | ||
| 1989 | 0.00% | ||
| 1988 | +79.69% | ||
| 1987 | -27.27% |
- Stock Market
- Equities
- MIDD Stock
- Quotes The Middleby Corporation
Select your edition
All financial news and data tailored to specific country editions
