Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.72	61.72	58.79	60.11	60.11	-1.30%	117,566
Feb 20, 2025	62.23	62.23	60.61	60.90	60.90	-2.59%	148,111
Feb 19, 2025	61.33	62.75	61.30	62.52	62.52	0.53%	118,650
Feb 18, 2025	62.50	63.18	61.46	62.19	62.19	-0.97%	137,615
Feb 14, 2025	64.41	64.70	62.70	62.80	62.80	-1.49%	65,951
Feb 13, 2025	63.51	64.50	62.21	63.75	63.75	0.05%	97,311
Feb 12, 2025	64.71	65.33	63.51	63.72	63.72	-3.21%	99,251
Feb 11, 2025	64.78	66.93	64.78	65.83	65.83	0.86%	83,639
Feb 10, 2025	65.22	66.15	64.56	65.27	65.27	0.26%	70,681
Feb 7, 2025	65.33	66.11	64.56	65.10	65.10	-0.64%	71,992
Feb 6, 2025	65.61	65.69	65.24	65.52	65.52	0.26%	50,539
Feb 5, 2025	65.60	66.12	64.93	65.35	65.35	-0.21%	65,344
Feb 4, 2025	63.72	66.03	63.72	65.49	65.49	2.06%	59,042
Feb 3, 2025	64.40	65.36	63.83	64.17	64.17	-2.73%	61,159
Jan 31, 2025	68.18	68.33	65.14	65.97	65.97	-3.85%	116,488
Jan 30, 2025	69.05	70.06	68.59	68.61	68.61	0.73%	162,475
Jan 29, 2025	67.65	68.55	67.51	68.11	68.11	0.86%	84,361
Jan 28, 2025	66.48	67.85	66.07	67.53	67.53	1.43%	55,475
Jan 27, 2025	66.68	67.26	65.88	66.58	66.58	-0.46%	133,617
Jan 24, 2025	68.88	69.06	66.52	66.89	66.89	-3.31%	83,305
Jan 23, 2025	67.98	69.46	67.98	69.18	69.18	0.93%	73,983
Jan 22, 2025	68.05	68.75	67.39	68.54	68.54	0.78%	203,172
Jan 21, 2025	68.67	69.20	67.95	68.01	68.01	0.16%	82,926
Jan 17, 2025	69.02	69.15	67.34	67.90	67.90	-0.32%	40,420
Jan 16, 2025	68.01	68.52	67.21	68.12	68.12	0.50%	69,780
Jan 15, 2025	67.27	67.78	66.21	67.78	67.78	3.12%	71,777
Jan 14, 2025	64.44	65.75	64.30	65.73	65.73	2.94%	55,822
Jan 13, 2025	62.25	63.88	62.25	63.85	63.85	0.92%	50,670
Jan 10, 2025	63.81	64.75	62.31	63.27	63.27	-2.86%	96,455
Jan 8, 2025	65.09	65.70	64.39	65.13	65.13	-0.31%	68,391
Jan 7, 2025	66.51	67.00	65.00	65.33	65.33	-1.55%	64,499
Jan 6, 2025	66.88	67.77	66.33	66.36	66.36	-0.76%	62,555
Jan 3, 2025	65.89	66.98	65.89	66.87	66.87	1.60%	50,137
Jan 2, 2025	66.36	66.69	65.40	65.82	65.82	0.70%	76,130
Dec 31, 2024	65.70	66.65	65.20	65.36	65.36	0.29%	60,126
Dec 30, 2024	64.71	65.71	64.55	65.17	65.17	-0.81%	46,122
Dec 27, 2024	67.44	67.46	65.13	65.70	65.70	-2.90%	49,421
Dec 26, 2024	67.23	67.93	64.84	67.66	67.66	0.16%	183,312
Dec 24, 2024	66.19	67.55	66.19	67.55	67.55	1.73%	21,938
Dec 23, 2024	66.57	67.52	66.17	66.40	66.40	-0.95%	74,919
Dec 20, 2024	66.15	68.74	66.15	67.04	67.04	-0.19%	130,392
Dec 19, 2024	68.11	70.54	66.63	67.17	67.17	-0.71%	72,458
Dec 18, 2024	70.26	71.28	67.35	67.65	67.65	-2.87%	106,356
Dec 17, 2024	71.49	72.44	69.37	69.65	69.65	-2.86%	64,297
Dec 16, 2024	71.40	72.80	71.40	71.70	71.70	0.42%	61,795
Dec 13, 2024	71.76	72.03	71.24	71.40	71.40	-0.45%	77,522
Dec 12, 2024	72.23	73.28	71.53	71.72	71.72	-0.98%	63,322
Dec 11, 2024	73.15	73.39	72.17	72.43	72.43	0.11%	66,079
Dec 10, 2024	73.08	74.00	71.91	72.35	72.35	-1.38%	92,939
Dec 9, 2024	72.75	74.43	72.75	73.36	73.36	0.63%	100,814
Dec 6, 2024	72.87	73.69	72.00	72.90	72.90	0.26%	70,035
Dec 5, 2024	74.01	74.64	72.70	72.71	72.71	-2.18%	92,786
Dec 4, 2024	74.03	75.11	73.75	74.33	74.33	0.42%	64,960
Dec 3, 2024	74.31	74.72	72.92	74.02	74.02	-0.39%	77,521
Dec 2, 2024	73.59	76.25	73.10	74.31	74.31	0.94%	70,251
Nov 29, 2024	75.34	75.64	73.62	73.62	73.43	-1.47%	42,700
Nov 27, 2024	74.30	75.65	74.30	74.72	74.53	0.61%	104,941
Nov 26, 2024	73.45	74.68	72.25	74.27	74.08	0.83%	108,406
Nov 25, 2024	72.79	73.99	72.75	73.66	73.47	2.41%	161,036
Nov 22, 2024	67.58	71.95	67.58	71.93	71.75	6.96%	170,276
Nov 21, 2024	67.14	67.80	66.60	67.25	67.08	0.63%	75,066
Nov 20, 2024	67.47	68.00	65.77	66.83	66.66	-1.68%	111,804
Nov 19, 2024	66.83	68.16	66.14	67.97	67.80	0.91%	76,890
Nov 18, 2024	65.64	68.32	65.01	67.36	67.19	1.81%	100,705
Nov 15, 2024	67.66	68.39	66.04	66.16	65.99	-1.85%	112,942
Nov 14, 2024	68.76	69.00	66.95	67.41	67.24	-1.79%	163,198
Nov 13, 2024	75.00	76.96	65.82	68.64	68.47	-10.43%	274,037
Nov 12, 2024	77.14	78.25	76.61	76.63	76.44	-0.31%	81,671
Nov 11, 2024	76.19	77.13	75.51	76.87	76.67	2.30%	127,931
Nov 8, 2024	75.23	76.74	74.01	75.14	74.95	0.41%	118,777
Nov 7, 2024	74.80	76.03	74.32	74.83	74.64	-0.51%	63,497
Nov 6, 2024	71.95	76.26	71.66	75.21	75.02	8.72%	134,582
Nov 5, 2024	66.81	69.45	66.81	69.18	69.00	3.16%	50,852
Nov 4, 2024	66.36	67.55	66.32	67.06	66.89	1.04%	53,866
Nov 1, 2024	65.99	66.66	65.88	66.37	66.20	1.11%	40,653
Oct 31, 2024	67.77	67.77	65.63	65.64	65.47	-2.55%	56,041
Oct 30, 2024	67.28	68.75	67.27	67.36	67.19	-0.46%	46,036
Oct 29, 2024	67.25	68.13	66.14	67.67	67.50	-0.13%	65,286
Oct 28, 2024	66.35	68.06	66.35	67.76	67.59	2.67%	88,810
Oct 25, 2024	65.39	66.25	64.76	66.00	65.83	1.43%	64,463
Oct 24, 2024	62.80	65.45	62.80	65.07	64.90	3.81%	87,962
Oct 23, 2024	62.86	63.30	62.18	62.68	62.52	-1.07%	66,892
Oct 22, 2024	63.50	63.77	62.78	63.36	63.20	-	57,498
Oct 21, 2024	64.78	65.24	63.32	63.36	63.20	-1.69%	67,844
Oct 18, 2024	64.29	64.73	63.65	64.45	64.29	0.96%	58,948
Oct 17, 2024	64.04	64.51	63.51	63.84	63.68	-0.39%	30,353
Oct 16, 2024	63.61	64.82	63.45	64.09	63.93	2.09%	46,817
Oct 15, 2024	62.90	64.23	62.77	62.78	62.62	-0.92%	83,608
Oct 14, 2024	62.81	63.56	62.53	63.36	63.20	0.59%	28,318
Oct 11, 2024	61.00	63.06	60.45	62.99	62.83	3.82%	67,531
Oct 10, 2024	62.16	62.29	60.05	60.67	60.52	-3.55%	113,612
Oct 9, 2024	62.23	64.86	62.05	62.90	62.74	1.04%	124,059
Oct 8, 2024	62.16	62.29	61.02	62.25	62.09	-0.34%	75,778
Oct 7, 2024	61.52	62.72	61.34	62.46	62.30	0.76%	51,508
Oct 4, 2024	63.13	63.13	61.52	61.99	61.83	0.24%	68,823
Oct 3, 2024	62.71	62.71	61.52	61.84	61.68	-1.53%	82,587
Oct 2, 2024	61.07	63.90	60.52	62.80	62.64	4.91%	185,651
Oct 1, 2024	60.91	60.91	58.68	59.86	59.71	-1.87%	85,975
Sep 30, 2024	60.17	61.03	59.38	61.00	60.84	1.33%	56,662
Sep 27, 2024	60.34	61.16	59.55	60.20	60.05	0.92%	41,910