Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	39.34	39.72	39.17	39.37	39.37	-0.35%	52,530
Sep 15, 2025	40.02	40.36	39.44	39.51	39.51	-0.60%	86,020
Sep 12, 2025	40.58	40.81	39.68	39.75	39.75	-3.33%	70,595
Sep 11, 2025	39.57	41.17	39.57	41.12	41.12	3.71%	88,204
Sep 10, 2025	39.76	40.20	39.45	39.65	39.65	-0.55%	69,975
Sep 9, 2025	41.44	41.44	39.87	39.87	39.87	-3.84%	92,882
Sep 8, 2025	41.69	41.90	40.86	41.46	41.46	-0.77%	80,850
Sep 5, 2025	41.81	42.50	41.24	41.78	41.58	-0.07%	77,084
Sep 4, 2025	40.75	41.84	40.64	41.81	41.61	3.11%	107,455
Sep 3, 2025	40.54	40.94	40.03	40.55	40.36	-0.42%	90,396
Sep 2, 2025	41.63	41.69	40.58	40.72	40.53	-3.25%	97,667
Aug 29, 2025	42.36	42.96	41.64	42.09	41.89	-0.85%	90,287
Aug 28, 2025	44.08	44.34	42.33	42.45	42.25	-3.92%	106,714
Aug 27, 2025	44.15	44.65	43.75	44.18	43.97	-0.18%	112,033
Aug 26, 2025	44.33	44.96	44.17	44.26	44.05	-0.49%	176,562
Aug 25, 2025	44.64	45.09	44.46	44.48	44.27	-0.85%	90,584
Aug 22, 2025	43.32	45.30	42.83	44.86	44.65	4.57%	175,758
Aug 21, 2025	43.16	43.29	42.63	42.90	42.69	-0.83%	100,808
Aug 20, 2025	43.65	43.79	43.00	43.26	43.05	-0.60%	126,741
Aug 19, 2025	43.42	44.26	43.06	43.52	43.31	0.95%	116,178
Aug 18, 2025	42.93	43.63	42.93	43.11	42.90	0.26%	124,541
Aug 15, 2025	42.96	43.28	42.43	43.00	42.79	0.23%	239,040
Aug 14, 2025	43.12	43.47	42.16	42.90	42.69	-1.38%	148,891
Aug 13, 2025	42.13	43.65	42.07	43.50	43.29	3.33%	144,846
Aug 12, 2025	41.11	42.33	40.97	42.10	41.90	2.81%	111,704
Aug 11, 2025	40.01	41.00	39.73	40.95	40.75	3.02%	137,029
Aug 8, 2025	39.83	40.00	38.88	39.75	39.56	0.03%	196,227
Aug 7, 2025	34.87	40.64	33.81	39.74	39.55	-4.33%	634,820
Aug 6, 2025	41.39	41.72	40.85	41.54	41.34	0.36%	93,572
Aug 5, 2025	41.12	41.79	40.39	41.39	41.19	1.32%	80,393
Aug 4, 2025	40.26	41.42	39.56	40.85	40.65	1.64%	87,187
Aug 1, 2025	40.25	40.56	39.45	40.19	40.00	-1.37%	107,456
Jul 31, 2025	40.85	41.15	40.29	40.75	40.55	-1.62%	106,514
Jul 30, 2025	41.94	42.83	40.99	41.42	41.22	-0.93%	121,959
Jul 29, 2025	43.04	43.50	41.69	41.81	41.61	-2.20%	93,060
Jul 28, 2025	43.78	44.37	42.61	42.75	42.55	-2.06%	57,234
Jul 25, 2025	44.44	44.72	43.26	43.65	43.44	-1.00%	115,146
Jul 24, 2025	42.67	44.37	42.16	44.09	43.88	2.53%	144,552
Jul 23, 2025	42.85	43.26	42.63	43.00	42.79	1.30%	90,486
Jul 22, 2025	42.00	43.14	41.96	42.45	42.25	1.17%	83,567
Jul 21, 2025	42.63	42.88	41.82	41.96	41.76	-0.87%	65,987
Jul 18, 2025	43.83	43.83	42.20	42.33	42.13	-2.82%	53,737
Jul 17, 2025	43.11	44.00	43.08	43.56	43.35	0.60%	57,830
Jul 16, 2025	43.65	43.92	42.71	43.30	43.09	-0.39%	53,330
Jul 15, 2025	44.55	44.61	43.44	43.47	43.26	-2.07%	59,871
Jul 14, 2025	45.03	45.23	44.00	44.39	44.18	-1.42%	45,474
Jul 11, 2025	45.35	46.18	44.80	45.03	44.81	-1.16%	75,284
Jul 10, 2025	45.42	46.73	45.42	45.56	45.34	0.31%	55,619
Jul 9, 2025	45.69	46.61	45.19	45.42	45.20	-0.07%	35,662
Jul 8, 2025	45.50	46.35	45.05	45.45	45.23	0.38%	72,053