The Middleby Corporation (MIDD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Middleby Corporation (MIDD) 10 years ago, it would be worth $875.59 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $614.94, while $1000 invested 1 year ago would be worth $804.74. This corresponds to total returns of -12.44%, -38.51%, -19.53%, respectively, with annualized returns of -1.32%, -9.27%, -19.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 106.98 | 108.31 | 108.31 | 109.68 | 105.91 | 878,151 |
| September 10, 2026 | 105.94 | 105.72 | 105.72 | 107 | 104.24 | 706,141 |
| September 09, 2026 | 107.32 | 105.94 | 105.94 | 108.5 | 105.74 | 548,990 |
| September 08, 2026 | 111.19 | 108.63 | 108.63 | 112.85 | 108.47 | 369,836 |
| September 04, 2026 | 112 | 111.75 | 111.75 | 113.35 | 111.42 | 271,119 |
| September 03, 2026 | 113.62 | 112.4 | 112.4 | 113.62 | 111.33 | 368,280 |
| September 02, 2026 | 112.22 | 112.44 | 112.44 | 114.24 | 111.86 | 508,851 |
| September 01, 2026 | 110.75 | 111.6 | 111.6 | 113.5 | 109.68 | 677,518 |
| August 31, 2026 | 112.33 | 110.84 | 110.84 | 113.29 | 110.33 | 375,268 |
| August 28, 2026 | 114.34 | 112.75 | 112.75 | 115.29 | 112.07 | 350,491 |
| August 27, 2026 | 114.75 | 113.61 | 113.61 | 115.19 | 113.38 | 454,251 |
| August 26, 2026 | 113.97 | 115.44 | 115.44 | 116.31 | 113.26 | 419,718 |
| August 25, 2026 | 115.98 | 113.97 | 113.97 | 116.57 | 112.99 | 378,112 |
| August 24, 2026 | 115.47 | 115.22 | 115.22 | 116.69 | 113.97 | 532,815 |
| August 21, 2026 | 113.32 | 115.48 | 115.48 | 115.66 | 112.2 | 515,513 |
| August 20, 2026 | 110.98 | 112.52 | 112.52 | 112.72 | 110.98 | 531,447 |
| August 19, 2026 | 114.86 | 112.43 | 112.43 | 115.06 | 111.96 | 811,702 |
| August 18, 2026 | 114.15 | 114 | 114 | 116.79 | 113.8 | 577,817 |
| August 17, 2026 | 116.86 | 114.88 | 114.88 | 118.59 | 114.28 | 1.01M |
| August 14, 2026 | 116.38 | 117.91 | 117.91 | 118.08 | 114.84 | 833,007 |
| August 13, 2026 | 118.62 | 117.02 | 117.02 | 120.16 | 116.22 | 658,892 |
| August 12, 2026 | 118.69 | 118.95 | 118.95 | 120.1 | 115.8 | 1.28M |
| August 11, 2026 | 124.09 | 119.99 | 119.99 | 126.64 | 119.23 | 1.33M |
| August 10, 2026 | 134.08 | 130.3 | 130.3 | 134.37 | 129.4 | 516,319 |
| August 07, 2026 | 133.73 | 134.5 | 134.5 | 135.16 | 133.03 | 452,795 |
| August 06, 2026 | 135.34 | 133.28 | 133.28 | 135.83 | 132.11 | 485,550 |
| August 05, 2026 | 137.3 | 135.34 | 135.34 | 138.04 | 133.9 | 463,071 |
| August 04, 2026 | 136.8 | 138.78 | 138.78 | 138.93 | 135.14 | 559,876 |
| August 03, 2026 | 134.33 | 135.81 | 135.81 | 137.27 | 133.85 | 327,896 |
| July 31, 2026 | 133.66 | 133.58 | 133.58 | 134.15 | 131.27 | 294,837 |
| July 30, 2026 | 135.02 | 133.32 | 133.32 | 135.64 | 131.56 | 383,030 |
| July 29, 2026 | 133.64 | 133.02 | 133.02 | 135.19 | 130.53 | 461,027 |
| July 28, 2026 | 136.15 | 135.09 | 135.09 | 138.74 | 134.05 | 547,432 |
| July 27, 2026 | 134.69 | 136 | 136 | 137.68 | 133.54 | 461,014 |
| July 23, 2026 | 130.45 | 131.14 | 131.14 | 132.03 | 129.53 | 604,129 |
| July 22, 2026 | 130.29 | 130.99 | 130.99 | 131.61 | 129.85 | 431,008 |
| July 21, 2026 | 130.98 | 131.11 | 131.11 | 131.55 | 128.09 | 391,973 |
| July 20, 2026 | 133.44 | 129.56 | 129.56 | 133.45 | 129.22 | 439,088 |
| July 17, 2026 | 136.31 | 133.22 | 133.22 | 138.33 | 132.41 | 598,527 |
| July 16, 2026 | 133.63 | 138.31 | 138.31 | 138.75 | 133.27 | 475,828 |
| July 15, 2026 | 134.52 | 133.94 | 133.94 | 136.57 | 132.1 | 650,280 |
| July 14, 2026 | 136.6 | 134.59 | 134.59 | 138.04 | 133.17 | 883,110 |
| July 13, 2026 | 134.03 | 134.92 | 134.92 | 136.21 | 133.67 | 338,083 |
| July 10, 2026 | 133.55 | 135.67 | 135.67 | 138.28 | 132.7 | 730,640 |
| July 09, 2026 | 132.54 | 133.29 | 133.29 | 133.66 | 129.84 | 895,143 |
| July 08, 2026 | 136.31 | 132.22 | 132.22 | 136.93 | 130.32 | 819,830 |
| July 07, 2026 | 146.07 | 139.26 | 139.26 | 148.54 | 137.68 | 842,843 |
| July 06, 2026 | 174.75 | 179.2 | 179.2 | 180.13 | 174.41 | 655,229 |
| July 02, 2026 | 173.14 | 175.12 | 175.12 | 176.26 | 172.76 | 774,737 |
| July 01, 2026 | 171.83 | 171.75 | 171.75 | 174.21 | 170.92 | 435,869 |
| June 30, 2026 | 175.43 | 172.01 | 172.01 | 175.43 | 170.65 | 684,436 |
| June 29, 2026 | 171.21 | 173.02 | 173.02 | 173.14 | 170.01 | 675,689 |
| June 26, 2026 | 171.27 | 173.36 | 173.36 | 173.59 | 169.66 | 923,802 |
| June 25, 2026 | 170.18 | 171.77 | 171.77 | 176.44 | 169.57 | 1.12M |
| June 24, 2026 | 163.77 | 168.91 | 168.91 | 169.83 | 163.03 | 760,910 |
| June 23, 2026 | 164.81 | 163.77 | 163.77 | 166.74 | 162.37 | 793,161 |
| June 22, 2026 | 170.49 | 166.65 | 166.65 | 172.43 | 166.21 | 627,778 |
| June 18, 2026 | 166.89 | 172.26 | 172.26 | 173.42 | 166.89 | 2.39M |
| June 17, 2026 | 167.74 | 164.77 | 164.77 | 170.73 | 163.22 | 788,175 |
| June 16, 2026 | 163.93 | 165.02 | 165.02 | 166.56 | 162.82 | 804,127 |