Miller Industries, Inc. (MLR)
NYSE: MLR · Real-Time Price · USD
41.10
+0.61 (1.51%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Miller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202541.7942.1040.7241.0041.001.26%71,243
Apr 22, 202540.1441.3839.3340.4940.492.20%78,829
Apr 21, 202539.7339.9139.2039.6239.62-1.42%68,754
Apr 17, 202539.6840.5639.6840.1940.191.18%87,564
Apr 16, 202540.1640.6039.1739.7239.72-2.31%66,147
Apr 15, 202540.2340.9639.9840.6640.660.02%72,131
Apr 14, 202541.6141.9940.0040.6540.65-1.05%95,610
Apr 11, 202540.4541.1939.6741.0841.081.56%60,078
Apr 10, 202540.4641.0139.4740.4540.45-3.32%94,980
Apr 9, 202538.7042.5738.6241.8441.847.31%163,543
Apr 8, 202540.6940.6938.5438.9938.99-1.57%153,406
Apr 7, 202538.2541.2437.4039.6139.61-0.50%120,712
Apr 4, 202539.0540.1937.9139.8139.81-1.53%191,119
Apr 3, 202541.5242.6940.2240.4340.43-7.16%158,243
Apr 2, 202542.1443.8542.1443.5543.551.40%136,938
Apr 1, 202542.1143.2141.7542.9542.951.37%161,126
Mar 31, 202541.8342.6441.4742.3742.37-0.14%143,364
Mar 28, 202543.5044.0442.0142.4342.43-2.73%79,409
Mar 27, 202544.4644.8243.2143.6243.62-2.39%114,193
Mar 26, 202543.7844.8243.2344.6944.691.89%154,828
Mar 25, 202543.9445.0843.2043.8643.86-0.99%117,313
Mar 24, 202543.8744.3743.5444.3044.303.60%98,539
Mar 21, 202543.7844.2742.3442.7642.76-3.72%479,424
Mar 20, 202544.0145.2944.0144.4144.41-0.22%100,544
Mar 19, 202544.4844.8343.7244.5144.510.04%129,697
Mar 18, 202544.0944.8843.3944.4944.49-0.07%147,750
Mar 17, 202544.7445.7343.3144.5244.52-0.40%211,861
Mar 14, 202544.3545.0743.6944.7044.501.50%184,020
Mar 13, 202545.4046.1643.6844.0443.84-3.29%164,582
Mar 12, 202547.2547.2545.5045.5445.34-1.51%101,003
Mar 11, 202547.0248.3445.1746.2446.03-1.34%182,630
Mar 10, 202547.1349.0046.2146.8746.66-1.99%264,548
Mar 7, 202546.4448.0045.8047.8247.612.91%268,153
Mar 6, 202543.8347.4841.3846.4746.26-15.31%643,304
Mar 5, 202555.0956.5754.4154.8754.630.46%162,147
Mar 4, 202554.8155.0753.2154.6254.38-1.32%149,209
Mar 3, 202558.1458.4955.0055.3555.10-4.44%163,158
Feb 28, 202557.8958.8657.6057.9257.66-0.34%78,065
Feb 27, 202557.7858.5956.9358.1257.86-0.36%77,159
Feb 26, 202558.9659.6358.0358.3358.07-1.55%78,429
Feb 25, 202558.3359.8858.3359.2558.991.96%82,508
Feb 24, 202560.3960.4458.1158.1157.85-3.33%79,476
Feb 21, 202561.7261.7258.7960.1159.84-1.30%117,566
Feb 20, 202562.2362.2360.6160.9060.63-2.59%148,111
Feb 19, 202561.3362.7561.3062.5262.240.53%118,650
Feb 18, 202562.5063.1861.4662.1961.91-0.97%137,615
Feb 14, 202564.4164.7062.7062.8062.52-1.49%65,951
Feb 13, 202563.5164.5062.2163.7563.470.05%97,311
Feb 12, 202564.7165.3363.5163.7263.44-3.21%99,251
Feb 11, 202564.7866.9364.7865.8365.540.86%83,639