Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	61.16	61.16	59.62	59.65	59.50	-1.11%	40,281
Sep 25, 2024	60.49	61.26	60.09	60.32	60.17	-0.38%	66,932
Sep 24, 2024	61.43	61.58	60.00	60.55	60.40	-0.74%	64,687
Sep 23, 2024	61.50	62.25	60.35	61.00	60.84	-0.81%	142,705
Sep 20, 2024	60.70	61.99	60.07	61.50	61.34	-	338,551
Sep 19, 2024	61.25	62.00	60.08	61.50	61.34	2.50%	102,467
Sep 18, 2024	58.83	60.91	58.60	60.00	59.85	2.08%	80,869
Sep 17, 2024	58.80	59.61	58.47	58.78	58.63	1.10%	82,171
Sep 16, 2024	58.62	58.73	57.67	58.14	57.99	0.16%	60,258
Sep 13, 2024	58.69	59.32	57.85	58.05	57.90	0.42%	43,671
Sep 12, 2024	57.22	58.58	56.82	57.81	57.66	1.62%	79,993
Sep 11, 2024	56.50	57.31	55.50	56.89	56.75	-0.26%	46,652
Sep 10, 2024	57.05	57.47	56.35	57.04	56.90	-0.51%	152,208
Sep 9, 2024	58.00	58.40	57.17	57.33	57.18	-0.69%	76,660
Sep 6, 2024	58.95	59.35	57.73	57.73	57.39	-2.04%	72,232
Sep 5, 2024	58.55	58.95	57.84	58.93	58.59	0.84%	111,856
Sep 4, 2024	58.20	58.50	57.34	58.44	58.10	0.19%	87,235
Sep 3, 2024	59.85	59.99	58.00	58.33	57.99	-3.92%	89,573
Aug 30, 2024	60.94	61.08	59.30	60.71	60.36	-0.44%	241,385
Aug 29, 2024	61.64	61.82	60.68	60.98	60.62	0.03%	104,899
Aug 28, 2024	61.33	61.99	60.49	60.96	60.60	-1.20%	53,455
Aug 27, 2024	61.85	62.17	61.24	61.70	61.34	-1.06%	40,195
Aug 26, 2024	63.72	63.72	62.08	62.36	62.00	-1.09%	68,152
Aug 23, 2024	61.25	63.37	60.65	63.05	62.68	4.49%	68,853
Aug 22, 2024	59.63	60.65	58.84	60.34	59.99	0.67%	83,778
Aug 21, 2024	60.05	60.29	58.97	59.94	59.59	1.06%	54,537
Aug 20, 2024	60.29	60.76	58.64	59.31	58.96	-1.93%	76,461
Aug 19, 2024	59.43	60.57	59.33	60.48	60.13	1.70%	95,697
Aug 16, 2024	57.42	60.01	57.42	59.47	59.12	3.84%	121,560
Aug 15, 2024	57.65	58.48	57.13	57.27	56.94	1.36%	70,931
Aug 14, 2024	56.88	57.38	56.29	56.50	56.17	0.02%	78,336
Aug 13, 2024	57.84	57.85	56.25	56.49	56.16	-1.47%	90,296
Aug 12, 2024	58.35	58.45	57.29	57.33	57.00	-1.27%	53,355
Aug 9, 2024	59.51	60.11	57.45	58.07	57.73	-3.20%	102,805
Aug 8, 2024	62.00	64.46	59.60	59.99	59.64	-2.61%	130,509
Aug 7, 2024	63.98	63.99	61.36	61.60	61.24	-2.55%	63,385
Aug 6, 2024	61.53	63.88	60.47	63.21	62.84	3.78%	104,042
Aug 5, 2024	61.21	61.53	58.19	60.91	60.55	-4.57%	115,871
Aug 2, 2024	63.61	64.66	61.94	63.83	63.46	-3.24%	77,182
Aug 1, 2024	67.87	69.09	65.01	65.97	65.58	-2.90%	102,954