Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	49.80	49.89	47.84	48.87	48.87	-1.67%	130,950
May 5, 2026	47.54	49.70	47.51	49.70	49.70	4.41%	60,333
May 4, 2026	47.78	48.22	46.93	47.60	47.60	-0.48%	64,114
May 1, 2026	48.08	48.82	47.00	47.83	47.83	-0.33%	142,920
Apr 30, 2026	46.64	48.01	46.40	47.99	47.99	3.12%	158,393
Apr 29, 2026	46.81	47.02	46.10	46.54	46.54	-0.87%	86,772
Apr 28, 2026	48.38	48.38	46.89	46.95	46.95	-2.35%	60,250
Apr 27, 2026	47.65	48.41	47.34	48.08	48.08	1.03%	95,617
Apr 24, 2026	47.38	48.21	46.34	47.59	47.59	-0.17%	55,353
Apr 23, 2026	47.05	47.67	46.60	47.67	47.67	1.92%	45,414
Apr 22, 2026	47.19	47.46	46.37	46.77	46.77	-1.02%	53,717
Apr 21, 2026	48.06	48.54	47.12	47.25	47.25	-1.75%	108,867
Apr 20, 2026	47.43	48.46	46.91	48.09	48.09	1.18%	111,189
Apr 17, 2026	46.49	47.82	46.07	47.53	47.53	2.66%	108,405
Apr 16, 2026	46.55	47.59	45.95	46.30	46.30	-1.17%	106,265
Apr 15, 2026	48.02	48.02	46.51	46.85	46.85	-3.16%	74,479
Apr 14, 2026	48.50	48.84	48.00	48.38	48.38	-0.86%	60,753
Apr 13, 2026	48.78	49.23	48.32	48.80	48.80	-0.20%	65,497
Apr 10, 2026	48.52	49.02	48.09	48.90	48.90	1.07%	92,528
Apr 9, 2026	46.71	48.77	46.71	48.38	48.38	2.98%	153,985
Apr 8, 2026	46.96	47.49	46.28	46.98	46.98	2.49%	99,134
Apr 7, 2026	45.85	46.64	44.48	45.84	45.84	0.02%	168,234
Apr 6, 2026	45.32	46.98	43.03	45.83	45.83	0.31%	139,887
Apr 2, 2026	45.70	46.49	44.67	45.69	45.69	-0.50%	76,662
Apr 1, 2026	45.63	46.62	44.90	45.92	45.92	0.81%	58,455
Mar 31, 2026	45.85	45.96	44.70	45.55	45.55	0.29%	62,983
Mar 30, 2026	45.23	45.77	44.65	45.42	45.42	0.49%	95,396
Mar 27, 2026	44.75	45.72	44.33	45.20	45.20	0.62%	96,266
Mar 26, 2026	44.94	45.70	44.92	44.92	44.92	-0.55%	63,885
Mar 25, 2026	45.84	45.85	45.01	45.17	45.17	-0.20%	81,629
Mar 24, 2026	44.10	45.93	44.10	45.26	45.26	1.62%	81,141
Mar 23, 2026	44.10	45.44	44.10	44.54	44.54	3.22%	83,206
Mar 20, 2026	43.84	44.14	42.98	43.15	43.15	-1.19%	314,523
Mar 19, 2026	43.60	43.97	42.90	43.67	43.67	-0.27%	78,177
Mar 18, 2026	43.51	45.54	43.06	43.79	43.79	0.27%	113,651
Mar 17, 2026	43.56	44.32	43.29	43.67	43.67	0.51%	60,735
Mar 16, 2026	44.08	44.21	43.44	43.45	43.45	-0.98%	63,571
Mar 13, 2026	44.57	45.25	43.43	43.88	43.67	-1.53%	83,485
Mar 12, 2026	44.00	44.70	43.50	44.56	44.35	0.63%	78,769
Mar 11, 2026	44.26	45.09	44.11	44.28	44.07	-0.87%	49,794
Mar 10, 2026	44.55	45.73	44.44	44.67	44.46	-0.69%	102,132
Mar 9, 2026	44.64	45.56	43.23	44.98	44.76	-2.13%	121,779
Mar 6, 2026	46.75	47.68	45.53	45.96	45.74	-3.99%	67,810
Mar 5, 2026	46.00	48.94	45.88	47.87	47.64	6.43%	118,911
Mar 4, 2026	43.50	44.98	43.33	44.98	44.76	3.90%	80,030
Mar 3, 2026	42.50	43.73	41.80	43.29	43.08	0.67%	66,094
Mar 2, 2026	41.86	43.23	41.31	43.00	42.79	2.31%	79,377
Feb 27, 2026	42.12	43.39	41.56	42.03	41.83	-0.87%	33,381
Feb 26, 2026	42.32	43.18	42.07	42.40	42.20	0.38%	37,867
Feb 25, 2026	43.03	43.03	41.99	42.24	42.04	-0.87%	34,790