Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	46.07	46.68	46.02	46.37	46.16	0.80%	52,291
May 15, 2025	45.83	46.55	45.83	46.00	45.80	0.15%	51,702
May 14, 2025	46.91	47.33	45.93	45.93	45.73	-2.88%	71,214
May 13, 2025	47.16	47.72	46.77	47.29	47.08	1.18%	69,365
May 12, 2025	46.98	47.73	46.52	46.74	46.53	3.41%	119,019
May 9, 2025	45.13	46.21	45.11	45.20	45.00	0.38%	75,056
May 8, 2025	44.18	45.90	42.96	45.03	44.83	6.61%	102,140
May 7, 2025	42.64	42.71	41.78	42.24	42.05	0.36%	63,081
May 6, 2025	42.21	42.58	41.81	42.09	41.90	-0.85%	44,962
May 5, 2025	41.92	43.00	41.89	42.45	42.26	-0.07%	46,492
May 2, 2025	42.16	42.90	41.94	42.48	42.29	2.19%	66,514
May 1, 2025	40.98	41.80	40.45	41.57	41.39	1.86%	56,570
Apr 30, 2025	41.04	41.04	39.84	40.81	40.63	-1.28%	77,967
Apr 29, 2025	40.80	41.72	40.76	41.34	41.16	0.49%	46,998
Apr 28, 2025	41.25	41.71	40.65	41.14	40.96	-0.82%	59,541
Apr 25, 2025	41.59	41.84	40.90	41.48	41.30	-1.80%	64,837