Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	41.94	42.83	40.99	41.42	41.42	-0.93%	121,959
Jul 29, 2025	43.04	43.50	41.69	41.81	41.81	-2.20%	93,060
Jul 28, 2025	43.78	44.37	42.61	42.75	42.75	-2.06%	57,234
Jul 25, 2025	44.44	44.72	43.26	43.65	43.65	-1.00%	115,146
Jul 24, 2025	42.67	44.37	42.16	44.09	44.09	2.53%	144,552
Jul 23, 2025	42.85	43.26	42.63	43.00	43.00	1.30%	90,486
Jul 22, 2025	42.00	43.14	41.96	42.45	42.45	1.17%	83,567
Jul 21, 2025	42.63	42.88	41.82	41.96	41.96	-0.87%	65,987
Jul 18, 2025	43.83	43.83	42.20	42.33	42.33	-2.82%	53,737
Jul 17, 2025	43.11	44.00	43.08	43.56	43.56	0.60%	57,830
Jul 16, 2025	43.65	43.92	42.71	43.30	43.30	-0.39%	53,330
Jul 15, 2025	44.55	44.61	43.44	43.47	43.47	-2.07%	59,871
Jul 14, 2025	45.03	45.23	44.00	44.39	44.39	-1.42%	45,474
Jul 11, 2025	45.35	46.18	44.80	45.03	45.03	-1.16%	75,284
Jul 10, 2025	45.42	46.73	45.42	45.56	45.56	0.31%	55,619
Jul 9, 2025	45.69	46.61	45.19	45.42	45.42	-0.07%	35,662
Jul 8, 2025	45.50	46.35	45.05	45.45	45.45	0.38%	72,053
Jul 7, 2025	46.22	46.98	45.24	45.28	45.28	-2.58%	77,844
Jul 3, 2025	46.81	47.24	46.30	46.48	46.48	-0.17%	31,203
Jul 2, 2025	46.01	46.78	45.40	46.56	46.56	1.62%	158,851
Jul 1, 2025	44.18	47.41	44.16	45.82	45.82	3.06%	81,795
Jun 30, 2025	44.66	45.32	44.45	44.46	44.46	0.09%	76,664
Jun 27, 2025	44.63	45.26	44.11	44.42	44.42	-0.09%	226,965
Jun 26, 2025	43.69	44.65	43.69	44.46	44.46	1.69%	68,229
Jun 25, 2025	44.81	45.55	43.61	43.72	43.72	-2.54%	48,002
Jun 24, 2025	44.68	45.34	44.15	44.86	44.86	1.04%	40,878
Jun 23, 2025	43.42	44.41	42.92	44.40	44.40	1.58%	63,955
Jun 20, 2025	44.30	44.46	43.71	43.71	43.71	-0.95%	96,681
Jun 18, 2025	43.23	44.39	43.23	44.13	44.13	1.78%	74,751
Jun 17, 2025	44.07	44.30	43.33	43.36	43.36	-2.06%	75,956
Jun 16, 2025	43.94	44.50	43.65	44.27	44.27	1.21%	54,244
Jun 13, 2025	45.15	45.15	43.69	43.74	43.74	-4.27%	66,688
Jun 12, 2025	45.45	46.02	45.13	45.69	45.69	-0.57%	62,580
Jun 11, 2025	46.29	46.40	45.84	45.95	45.95	-0.33%	63,257
Jun 10, 2025	46.05	46.56	45.98	46.10	46.10	0.68%	42,656
Jun 9, 2025	46.00	46.25	45.75	45.79	45.79	0.42%	54,087
Jun 6, 2025	45.70	46.14	45.31	45.60	45.60	1.56%	30,031
Jun 5, 2025	44.71	45.15	44.39	44.90	44.90	-0.18%	47,923
Jun 4, 2025	45.79	45.80	44.92	44.98	44.98	-1.34%	48,123
Jun 3, 2025	45.00	46.20	44.69	45.59	45.59	1.67%	60,090
Jun 2, 2025	45.40	45.40	44.32	44.84	44.84	-1.08%	73,819
May 30, 2025	45.05	45.79	45.05	45.33	45.13	-0.50%	71,226
May 29, 2025	45.66	45.90	44.85	45.56	45.36	0.62%	60,860
May 28, 2025	45.89	46.00	45.06	45.28	45.08	-1.05%	61,600
May 27, 2025	45.15	46.17	44.58	45.76	45.56	3.20%	47,648
May 23, 2025	43.78	44.64	43.75	44.34	44.14	-0.92%	40,270
May 22, 2025	44.63	45.12	43.93	44.75	44.55	-0.04%	47,031
May 21, 2025	45.65	46.12	44.66	44.77	44.57	-3.16%	56,818
May 20, 2025	46.32	47.40	46.04	46.23	46.03	-0.94%	52,987
May 19, 2025	45.60	46.77	45.60	46.67	46.46	0.65%	35,618