Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	47.57	48.50	47.37	48.11	-	1.79%	25,581
May 26, 2026	46.75	47.49	46.29	47.26	47.26	1.50%	62,678
May 22, 2026	46.53	47.67	46.48	46.56	46.56	0.37%	48,935
May 21, 2026	45.91	46.48	45.26	46.39	46.39	0.02%	77,936
May 20, 2026	46.56	47.28	46.16	46.38	46.38	-0.41%	103,339
May 19, 2026	46.71	47.25	45.99	46.57	46.57	-0.81%	102,271
May 18, 2026	46.65	47.86	46.65	46.95	46.95	0.45%	67,059
May 15, 2026	46.77	47.12	46.18	46.74	46.74	-1.23%	108,757
May 14, 2026	46.95	48.09	46.95	47.32	47.32	0.77%	132,248
May 13, 2026	46.53	47.69	46.53	46.96	46.96	0.49%	130,480
May 12, 2026	48.02	48.02	46.72	46.73	46.73	-2.69%	97,337
May 11, 2026	48.20	48.60	47.34	48.02	48.02	-0.10%	83,002
May 8, 2026	47.71	48.81	47.48	48.07	48.07	0.80%	69,687
May 7, 2026	48.59	49.43	45.66	47.69	47.69	-2.41%	123,992
May 6, 2026	49.80	49.89	47.84	48.87	48.87	-1.67%	133,319
May 5, 2026	47.54	49.70	47.51	49.70	49.70	4.41%	60,334
May 4, 2026	47.78	48.22	46.93	47.60	47.60	-0.48%	67,369
May 1, 2026	48.08	48.82	47.00	47.83	47.83	-0.33%	145,193
Apr 30, 2026	46.64	48.01	46.40	47.99	47.99	3.12%	160,609
Apr 29, 2026	46.81	47.02	46.10	46.54	46.54	-0.87%	88,356
Apr 28, 2026	48.38	48.38	46.89	46.95	46.95	-2.35%	60,251
Apr 27, 2026	47.65	48.41	47.34	48.08	48.08	1.03%	99,806
Apr 24, 2026	47.38	48.21	46.34	47.59	47.59	-0.17%	55,361
Apr 23, 2026	47.05	47.67	46.60	47.67	47.67	1.92%	45,416
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%	108,880
Apr 20, 2026	47.43	48.46	46.91	48.09	48.09	1.18%	116,460
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%	106,312
Apr 15, 2026	48.02	48.02	46.51	46.85	46.85	-3.16%	74,507
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%	65,527
Apr 10, 2026	48.52	49.02	48.09	48.90	48.90	1.07%	100,554
Apr 9, 2026	46.71	48.77	46.71	48.38	48.38	2.98%	153,989
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%	168,254
Apr 6, 2026	45.32	46.98	43.03	45.83	45.83	0.31%	139,897
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%	62,757
Mar 31, 2026	45.85	45.96	44.70	45.55	45.55	0.29%	63,140
Mar 30, 2026	45.23	45.77	44.65	45.42	45.42	0.49%	101,777
Mar 27, 2026	44.75	45.72	44.33	45.20	45.20	0.62%	98,863
Mar 26, 2026	44.94	45.70	44.92	44.92	44.92	-0.55%	64,505
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%	318,758
Mar 19, 2026	43.60	43.97	42.90	43.67	43.67	-0.27%	79,140
Mar 18, 2026	43.51	45.54	43.06	43.79	43.79	0.27%	139,394
Mar 17, 2026	43.56	44.32	43.29	43.67	43.67	0.51%	60,735