Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	42.11	43.21	41.75	42.95	42.95	1.37%	161,124
Mar 31, 2025	41.83	42.64	41.47	42.37	42.37	-0.14%	143,364
Mar 28, 2025	43.50	44.04	42.01	42.43	42.43	-2.73%	79,409
Mar 27, 2025	44.46	44.82	43.21	43.62	43.62	-2.39%	114,193
Mar 26, 2025	43.78	44.82	43.23	44.69	44.69	1.89%	154,828
Mar 25, 2025	43.94	45.08	43.20	43.86	43.86	-0.99%	117,313
Mar 24, 2025	43.87	44.37	43.54	44.30	44.30	3.60%	98,539
Mar 21, 2025	43.78	44.27	42.34	42.76	42.76	-3.72%	479,424
Mar 20, 2025	44.01	45.29	44.01	44.41	44.41	-0.22%	100,544
Mar 19, 2025	44.48	44.83	43.72	44.51	44.51	0.04%	129,697
Mar 18, 2025	44.09	44.88	43.39	44.49	44.49	-0.07%	147,750
Mar 17, 2025	44.74	45.73	43.31	44.52	44.52	-0.40%	211,861
Mar 14, 2025	44.35	45.07	43.69	44.70	44.50	1.50%	184,020
Mar 13, 2025	45.40	46.16	43.68	44.04	43.84	-3.29%	164,582
Mar 12, 2025	47.25	47.25	45.50	45.54	45.34	-1.51%	101,003
Mar 11, 2025	47.02	48.34	45.17	46.24	46.03	-1.34%	182,630
Mar 10, 2025	47.13	49.00	46.21	46.87	46.66	-1.99%	264,548
Mar 7, 2025	46.44	48.00	45.80	47.82	47.61	2.91%	268,153
Mar 6, 2025	43.83	47.48	41.38	46.47	46.26	-15.31%	643,304
Mar 5, 2025	55.09	56.57	54.41	54.87	54.63	0.46%	162,147
Mar 4, 2025	54.81	55.07	53.21	54.62	54.38	-1.32%	149,209
Mar 3, 2025	58.14	58.49	55.00	55.35	55.10	-4.44%	163,158
Feb 28, 2025	57.89	58.86	57.60	57.92	57.66	-0.34%	78,065
Feb 27, 2025	57.78	58.59	56.93	58.12	57.86	-0.36%	77,159
Feb 26, 2025	58.96	59.63	58.03	58.33	58.07	-1.55%	78,429
Feb 25, 2025	58.33	59.88	58.33	59.25	58.99	1.96%	82,508
Feb 24, 2025	60.39	60.44	58.11	58.11	57.85	-3.33%	79,476
Feb 21, 2025	61.72	61.72	58.79	60.11	59.84	-1.30%	117,566
Feb 20, 2025	62.23	62.23	60.61	60.90	60.63	-2.59%	148,111
Feb 19, 2025	61.33	62.75	61.30	62.52	62.24	0.53%	118,650
Feb 18, 2025	62.50	63.18	61.46	62.19	61.91	-0.97%	137,615
Feb 14, 2025	64.41	64.70	62.70	62.80	62.52	-1.49%	65,951
Feb 13, 2025	63.51	64.50	62.21	63.75	63.47	0.05%	97,311
Feb 12, 2025	64.71	65.33	63.51	63.72	63.44	-3.21%	99,251
Feb 11, 2025	64.78	66.93	64.78	65.83	65.54	0.86%	83,639
Feb 10, 2025	65.22	66.15	64.56	65.27	64.98	0.26%	70,681
Feb 7, 2025	65.33	66.11	64.56	65.10	64.81	-0.64%	71,992
Feb 6, 2025	65.61	65.69	65.24	65.52	65.23	0.26%	50,539
Feb 5, 2025	65.60	66.12	64.93	65.35	65.06	-0.21%	65,344
Feb 4, 2025	63.72	66.03	63.72	65.49	65.20	2.06%	59,042
Feb 3, 2025	64.40	65.36	63.83	64.17	63.88	-2.73%	61,159
Jan 31, 2025	68.18	68.33	65.14	65.97	65.68	-3.85%	116,488
Jan 30, 2025	69.05	70.06	68.59	68.61	68.30	0.73%	162,475
Jan 29, 2025	67.65	68.55	67.51	68.11	67.81	0.86%	84,361
Jan 28, 2025	66.48	67.85	66.07	67.53	67.23	1.43%	55,475
Jan 27, 2025	66.68	67.26	65.88	66.58	66.28	-0.46%	133,617
Jan 24, 2025	68.88	69.06	66.52	66.89	66.59	-3.31%	83,305
Jan 23, 2025	67.98	69.46	67.98	69.18	68.87	0.93%	73,983
Jan 22, 2025	68.05	68.75	67.39	68.54	68.23	0.78%	203,172
Jan 21, 2025	68.67	69.20	67.95	68.01	67.71	0.16%	82,926