Miller Industries, Inc. (MLR)
NYSE: MLR · Real-Time Price · USD
45.45
+0.17 (0.38%)
Jul 8, 2025, 4:00 PM - Market closed

Miller Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202545.5046.3545.0545.4545.450.38%72,053
Jul 7, 202546.2246.9845.2445.2845.28-2.58%77,844
Jul 3, 202546.8147.2446.3046.4846.48-0.17%31,203
Jul 2, 202546.0146.7845.4046.5646.561.62%158,851
Jul 1, 202544.1847.4144.1645.8245.823.06%81,795
Jun 30, 202544.6645.3244.4544.4644.460.09%76,664
Jun 27, 202544.6345.2644.1144.4244.42-0.09%226,965
Jun 26, 202543.6944.6543.6944.4644.461.69%68,229
Jun 25, 202544.8145.5543.6143.7243.72-2.54%48,002
Jun 24, 202544.6845.3444.1544.8644.861.04%40,878
Jun 23, 202543.4244.4142.9244.4044.401.58%63,955
Jun 20, 202544.3044.4643.7143.7143.71-0.95%96,681
Jun 18, 202543.2344.3943.2344.1344.131.78%74,751
Jun 17, 202544.0744.3043.3343.3643.36-2.06%75,956
Jun 16, 202543.9444.5043.6544.2744.271.21%54,244
Jun 13, 202545.1545.1543.6943.7443.74-4.27%66,688
Jun 12, 202545.4546.0245.1345.6945.69-0.57%62,580
Jun 11, 202546.2946.4045.8445.9545.95-0.33%63,257
Jun 10, 202546.0546.5645.9846.1046.100.68%42,656
Jun 9, 202546.0046.2545.7545.7945.790.42%54,087
Jun 6, 202545.7046.1445.3145.6045.601.56%30,031
Jun 5, 202544.7145.1544.3944.9044.90-0.18%47,923
Jun 4, 202545.7945.8044.9244.9844.98-1.34%48,123
Jun 3, 202545.0046.2044.6945.5945.591.67%60,090
Jun 2, 202545.4045.4044.3244.8444.84-1.08%73,819
May 30, 202545.0545.7945.0545.3345.13-0.50%71,226
May 29, 202545.6645.9044.8545.5645.360.62%60,860
May 28, 202545.8946.0045.0645.2845.08-1.05%61,600
May 27, 202545.1546.1744.5845.7645.563.20%47,648
May 23, 202543.7844.6443.7544.3444.14-0.92%40,270
May 22, 202544.6345.1243.9344.7544.55-0.04%47,031
May 21, 202545.6546.1244.6644.7744.57-3.16%56,818
May 20, 202546.3247.4046.0446.2346.03-0.94%52,987
May 19, 202545.6046.7745.6046.6746.460.65%35,618
May 16, 202546.0746.6846.0246.3746.160.80%52,291
May 15, 202545.8346.5545.8346.0045.800.15%51,702
May 14, 202546.9147.3345.9345.9345.73-2.88%71,214
May 13, 202547.1647.7246.7747.2947.081.18%69,365
May 12, 202546.9847.7346.5246.7446.533.41%119,019
May 9, 202545.1346.2145.1145.2045.000.38%75,056
May 8, 202544.1845.9042.9645.0344.836.61%102,140
May 7, 202542.6442.7141.7842.2442.050.36%63,081
May 6, 202542.2142.5841.8142.0941.90-0.85%44,962
May 5, 202541.9243.0041.8942.4542.26-0.07%46,492
May 2, 202542.1642.9041.9442.4842.292.19%66,514
May 1, 202540.9841.8040.4541.5741.391.86%56,570
Apr 30, 202541.0441.0439.8440.8140.63-1.28%77,967
Apr 29, 202540.8041.7240.7641.3441.160.49%46,998
Apr 28, 202541.2541.7140.6541.1440.96-0.82%59,541
Apr 25, 202541.5941.8440.9041.4841.30-1.80%64,837