Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2025	41.05	42.26	40.94	42.24	42.05	3.02%	62,319
Apr 23, 2025	41.79	42.10	40.72	41.00	40.82	1.26%	71,243
Apr 22, 2025	40.14	41.38	39.33	40.49	40.31	2.20%	78,829
Apr 21, 2025	39.73	39.91	39.20	39.62	39.44	-1.42%	68,754
Apr 17, 2025	39.68	40.56	39.68	40.19	40.01	1.18%	87,564
Apr 16, 2025	40.16	40.60	39.17	39.72	39.54	-2.31%	66,147
Apr 15, 2025	40.23	40.96	39.98	40.66	40.48	0.02%	72,131
Apr 14, 2025	41.61	41.99	40.00	40.65	40.47	-1.05%	95,610
Apr 11, 2025	40.45	41.19	39.67	41.08	40.90	1.56%	60,078
Apr 10, 2025	40.46	41.01	39.47	40.45	40.27	-3.32%	94,980
Apr 9, 2025	38.70	42.57	38.62	41.84	41.65	7.31%	163,543
Apr 8, 2025	40.69	40.69	38.54	38.99	38.82	-1.57%	153,406
Apr 7, 2025	38.25	41.24	37.40	39.61	39.43	-0.50%	120,712
Apr 4, 2025	39.05	40.19	37.91	39.81	39.63	-1.53%	191,119