Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	38.26	38.50	37.27	37.37	37.37	-2.07%	101,372
Dec 30, 2025	37.40	38.54	36.99	38.16	38.16	1.92%	160,230
Dec 29, 2025	38.00	38.16	36.23	37.44	37.44	-1.86%	264,210
Dec 26, 2025	38.27	38.52	37.97	38.15	38.15	-0.91%	75,658
Dec 24, 2025	38.00	38.54	37.39	38.50	38.50	1.56%	49,269
Dec 23, 2025	37.81	38.23	37.66	37.91	37.91	-0.24%	53,958
Dec 22, 2025	37.30	38.13	37.29	38.00	38.00	2.15%	68,360
Dec 19, 2025	37.91	38.01	37.10	37.20	37.20	-2.31%	179,754
Dec 18, 2025	38.23	38.82	37.94	38.08	38.08	0.13%	42,146
Dec 17, 2025	38.28	38.69	37.81	38.03	38.03	-0.96%	44,221
Dec 16, 2025	38.59	39.24	38.38	38.40	38.40	-0.88%	42,647
Dec 15, 2025	39.28	39.28	38.06	38.74	38.74	-0.95%	122,346
Dec 12, 2025	39.15	39.50	38.92	39.11	39.11	0.10%	84,413
Dec 11, 2025	38.27	39.39	38.27	39.07	39.07	2.17%	90,483
Dec 10, 2025	37.30	38.66	37.23	38.24	38.24	3.02%	172,483
Dec 9, 2025	37.31	37.97	37.00	37.12	37.12	-0.30%	75,969
Dec 8, 2025	38.31	39.29	37.12	37.23	37.23	-2.49%	71,797
Dec 5, 2025	37.74	38.47	37.60	38.18	38.18	0.87%	50,281
Dec 4, 2025	38.32	38.92	37.79	37.85	37.85	-1.61%	63,860
Dec 3, 2025	37.69	38.51	37.69	38.47	38.47	2.18%	40,013
Dec 2, 2025	37.99	38.11	37.45	37.65	37.65	-0.08%	75,534
Dec 1, 2025	38.54	39.09	37.63	37.68	37.48	-2.74%	71,961
Nov 28, 2025	39.04	39.04	38.15	38.74	38.53	0.44%	36,066
Nov 26, 2025	38.25	38.84	38.10	38.57	38.37	-0.05%	66,862
Nov 25, 2025	37.78	38.89	37.54	38.59	38.39	2.66%	78,585
Nov 24, 2025	37.08	37.88	36.82	37.59	37.39	1.10%	264,680
Nov 21, 2025	36.72	37.79	36.62	37.18	36.98	1.34%	100,958
Nov 20, 2025	36.66	37.76	36.25	36.69	36.50	0.69%	96,276
Nov 19, 2025	35.96	36.81	35.89	36.44	36.25	0.77%	78,990
Nov 18, 2025	35.77	36.57	35.77	36.16	35.97	1.09%	95,686
Nov 17, 2025	37.40	37.78	35.72	35.77	35.58	-5.30%	70,062
Nov 14, 2025	37.98	38.08	37.35	37.77	37.57	-0.92%	63,688
Nov 13, 2025	38.21	38.76	37.89	38.12	37.92	-0.47%	81,561
Nov 12, 2025	38.19	39.00	37.80	38.30	38.10	0.29%	58,066
Nov 11, 2025	38.26	38.49	37.35	38.19	37.99	-0.86%	114,778
Nov 10, 2025	39.62	39.77	38.17	38.52	38.32	-2.16%	92,837
Nov 7, 2025	38.59	39.48	38.50	39.37	39.16	2.07%	68,621
Nov 6, 2025	42.22	43.00	38.22	38.57	38.37	-4.41%	136,899
Nov 5, 2025	39.73	40.62	39.09	40.35	40.14	2.65%	80,443
Nov 4, 2025	39.22	39.72	39.06	39.31	39.10	-1.40%	65,473
Nov 3, 2025	40.13	40.18	39.19	39.87	39.66	-0.67%	46,058
Oct 31, 2025	40.57	41.02	39.95	40.14	39.93	-1.88%	62,953
Oct 30, 2025	39.84	41.26	39.71	40.91	40.69	1.79%	51,406
Oct 29, 2025	40.63	41.25	39.80	40.19	39.98	-1.33%	72,611
Oct 28, 2025	40.04	41.08	39.99	40.73	40.51	1.65%	55,131
Oct 27, 2025	41.07	41.25	39.96	40.07	39.86	-1.93%	59,958
Oct 24, 2025	41.31	41.31	40.59	40.86	40.64	0.22%	32,773
Oct 23, 2025	40.20	41.08	38.25	40.77	40.55	1.54%	76,492
Oct 22, 2025	40.96	41.13	39.99	40.15	39.94	-1.91%	64,205
Oct 21, 2025	40.84	41.58	40.84	40.93	40.71	-0.05%	47,226