Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	37.99	37.99	37.45	37.74	-	0.16%	7,324
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
Oct 20, 2025	40.46	41.14	40.46	40.95	40.73	1.97%	42,732
Oct 17, 2025	40.40	41.03	40.00	40.16	39.95	-1.23%	55,172
Oct 16, 2025	41.58	41.76	40.66	40.66	40.44	-2.17%	67,117
Oct 15, 2025	41.16	41.67	41.06	41.56	41.34	1.29%	43,165
Oct 14, 2025	40.24	41.55	40.24	41.03	40.81	1.03%	64,430
Oct 13, 2025	39.93	40.65	39.75	40.61	40.39	2.65%	101,448
Oct 10, 2025	40.01	40.49	39.00	39.56	39.35	-0.90%	207,987
Oct 9, 2025	40.51	40.52	39.78	39.92	39.71	-1.33%	125,024
Oct 8, 2025	40.13	40.94	39.54	40.46	40.25	1.43%	112,683
Oct 7, 2025	39.78	40.24	39.39	39.89	39.68	-0.25%	123,301
Oct 6, 2025	40.52	40.81	39.77	39.99	39.78	-1.26%	152,073
Oct 3, 2025	40.39	41.07	40.19	40.50	40.29	0.60%	49,585
Oct 2, 2025	40.04	40.82	39.89	40.26	40.05	0.57%	50,939
Oct 1, 2025	40.19	40.68	39.88	40.03	39.82	-0.96%	88,994
Sep 30, 2025	39.48	40.57	39.13	40.42	40.21	1.92%	115,558
Sep 29, 2025	39.66	39.84	39.01	39.66	39.45	0.48%	71,702
Sep 26, 2025	39.04	39.69	38.69	39.47	39.26	1.91%	101,776
Sep 25, 2025	38.76	39.31	38.40	38.73	38.52	-0.67%	61,035
Sep 24, 2025	39.32	39.67	38.76	38.99	38.78	-0.43%	93,429
Sep 23, 2025	39.37	40.11	39.11	39.16	38.95	-0.53%	132,991