Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	43.50	44.55	43.33	44.47	-	2.71%	24,337
Mar 3, 2026	42.50	43.73	41.80	43.29	43.29	0.67%	64,043
Mar 2, 2026	41.86	43.23	41.31	43.00	43.00	2.31%	73,589
Feb 27, 2026	42.12	43.39	41.56	42.03	42.03	-0.87%	32,738
Feb 26, 2026	42.32	43.18	42.07	42.40	42.40	0.38%	37,103
Feb 25, 2026	43.03	43.03	41.99	42.24	42.24	-0.87%	34,201
Feb 24, 2026	42.05	43.28	41.98	42.61	42.61	1.52%	33,889
Feb 23, 2026	41.60	43.46	41.29	41.97	41.97	-3.52%	48,388
Feb 20, 2026	42.79	43.74	42.49	43.50	43.50	1.54%	54,014
Feb 19, 2026	43.39	43.52	42.17	42.84	42.84	-1.09%	61,918
Feb 18, 2026	43.53	44.18	43.16	43.31	43.31	-0.80%	39,310
Feb 17, 2026	44.42	44.71	43.66	43.66	43.66	-1.73%	38,793
Feb 13, 2026	44.24	44.74	43.98	44.43	44.43	1.05%	38,531
Feb 12, 2026	45.02	45.27	43.53	43.97	43.97	-1.24%	43,202
Feb 11, 2026	44.50	45.15	44.05	44.52	44.52	1.04%	54,011
Feb 10, 2026	44.42	44.77	43.97	44.06	44.06	-0.45%	37,049
Feb 9, 2026	44.22	45.00	43.94	44.26	44.26	-0.76%	36,615
Feb 6, 2026	43.86	44.87	43.86	44.60	44.60	2.08%	53,411
Feb 5, 2026	44.04	44.19	43.28	43.69	43.69	-0.84%	40,441
Feb 4, 2026	43.15	44.41	43.15	44.06	44.06	2.37%	56,934
Feb 3, 2026	41.97	43.12	41.97	43.04	43.04	2.60%	66,911
Feb 2, 2026	40.80	42.33	40.80	41.95	41.95	2.39%	72,553
Jan 30, 2026	40.47	41.18	40.15	40.97	40.97	-0.05%	58,588
Jan 29, 2026	40.57	41.01	40.00	40.99	40.99	2.24%	33,745
Jan 28, 2026	40.65	40.65	40.09	40.09	40.09	-1.01%	43,867
Jan 27, 2026	40.46	41.10	40.20	40.50	40.50	-	44,986
Jan 26, 2026	40.47	40.98	40.24	40.50	40.50	-0.07%	36,134
Jan 23, 2026	41.07	41.35	40.42	40.53	40.53	-1.60%	24,788
Jan 22, 2026	40.44	41.73	40.44	41.19	41.19	0.44%	33,440
Jan 21, 2026	40.80	41.57	40.25	41.01	41.01	1.26%	44,315
Jan 20, 2026	40.39	40.81	40.01	40.50	40.50	-1.22%	51,825
Jan 16, 2026	40.29	41.08	39.95	41.00	41.00	1.64%	82,265
Jan 15, 2026	40.10	40.71	39.71	40.34	40.34	0.70%	54,605
Jan 14, 2026	39.89	40.38	39.15	40.06	40.06	0.68%	47,376
Jan 13, 2026	40.04	40.36	39.72	39.79	39.79	-0.75%	42,647
Jan 12, 2026	39.44	40.34	39.44	40.09	40.09	1.26%	68,890
Jan 9, 2026	39.69	39.86	38.71	39.59	39.59	0.20%	39,262
Jan 8, 2026	38.24	39.97	38.07	39.51	39.51	2.70%	53,410
Jan 7, 2026	38.65	38.80	37.89	38.47	38.47	-0.67%	50,304
Jan 6, 2026	37.70	38.97	37.70	38.73	38.73	2.03%	50,336
Jan 5, 2026	37.40	38.75	37.40	37.96	37.96	1.39%	54,484
Jan 2, 2026	37.30	37.99	36.85	37.44	37.44	0.19%	62,747
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