Miller Industries, Inc. - MLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	43.32	44.86	44.86	45.3	42.83	175,800
August 21, 2025	43.16	42.9	42.9	43.29	42.63	100,808
August 20, 2025	43.65	43.26	43.26	43.79	43	126,741
August 19, 2025	43.42	43.52	43.52	44.26	43.06	116,200
August 18, 2025	42.93	43.11	43.11	43.63	42.93	124,541
August 15, 2025	42.96	43	43	43.28	42.43	239,040
August 14, 2025	43.12	42.9	42.9	43.47	42.16	148,900
August 13, 2025	42.13	43.5	43.5	43.65	42.07	144,846
August 12, 2025	41.11	42.1	42.1	42.33	40.97	111,704
August 11, 2025	40.01	40.95	40.95	41	39.73	137,029
August 08, 2025	39.83	39.75	39.75	40	38.88	196,227
August 07, 2025	34.87	39.74	39.74	40.64	33.81	634,820
August 06, 2025	41.39	41.54	41.54	41.72	40.85	93,600
August 05, 2025	41.12	41.39	41.39	41.79	40.39	80,400
August 04, 2025	40.26	40.85	40.85	41.42	39.56	87,200
August 01, 2025	40.25	40.19	40.19	40.56	39.45	107,500
July 31, 2025	40.85	40.75	40.75	41.15	40.29	106,514
July 30, 2025	41.94	41.42	41.42	42.83	40.99	122,000
July 29, 2025	43.04	41.81	41.81	43.5	41.69	93,100
July 28, 2025	43.78	42.75	42.75	44.37	42.61	57,234
July 25, 2025	44.44	43.65	43.65	44.72	43.26	115,146
July 24, 2025	42.67	44.09	44.09	44.37	42.16	144,600
July 23, 2025	42.85	43	43	43.26	42.63	90,500
July 22, 2025	42	42.45	42.45	43.14	41.96	83,600
July 21, 2025	42.63	41.96	41.96	42.88	41.82	66,000
July 18, 2025	43.83	42.33	42.33	43.83	42.2	53,737
July 17, 2025	43.11	43.56	43.56	44	43.08	57,830
July 16, 2025	43.65	43.3	43.3	43.92	42.71	53,330
July 15, 2025	44.55	43.47	43.47	44.61	43.44	59,900
July 14, 2025	45.03	44.39	44.39	45.23	44	45,500
July 11, 2025	45.35	45.03	45.03	46.18	44.8	75,300
July 10, 2025	45.42	45.56	45.56	46.73	45.42	55,619
July 09, 2025	45.69	45.42	45.42	46.61	45.19	35,700
July 08, 2025	45.5	45.38	45.38	46.35	45.05	55,731
July 07, 2025	46.22	45.28	45.28	46.98	45.24	77,844
July 03, 2025	46.81	46.48	46.48	47.24	46.3	31,203
July 02, 2025	46.01	46.56	46.56	46.78	45.4	158,900
July 01, 2025	44.18	45.82	45.82	47.41	44.16	81,800
June 30, 2025	44.66	44.46	44.46	45.32	44.45	76,700
June 27, 2025	44.63	44.42	44.42	45.26	44.11	227,000
June 26, 2025	43.69	44.46	44.46	44.65	43.69	68,229
June 25, 2025	44.81	43.72	43.72	45.55	43.61	48,002
June 24, 2025	44.68	44.86	44.86	45.34	44.15	40,900
June 23, 2025	43.42	44.4	44.4	44.41	42.92	64,000
June 20, 2025	44.3	43.71	43.71	44.46	43.71	96,700
June 18, 2025	43.23	44.13	44.13	44.39	43.23	74,800
June 17, 2025	44.07	43.36	43.36	44.3	43.33	76,000
June 16, 2025	43.94	44.27	44.27	44.5	43.65	54,244
June 13, 2025	45.15	43.74	43.74	45.15	43.69	66,700
June 12, 2025	45.45	45.69	45.69	46.02	45.13	62,600
June 11, 2025	46.29	45.95	45.95	46.4	45.84	63,300
June 10, 2025	46.05	46.1	46.1	46.56	45.98	42,700
June 09, 2025	46	45.79	45.79	46.25	45.75	54,100
June 06, 2025	45.7	45.6	45.6	46.14	45.31	30,031
June 05, 2025	44.71	44.9	44.9	45.15	44.39	47,923
June 04, 2025	45.79	44.98	44.98	45.8	44.92	48,121
June 03, 2025	45	45.59	45.59	46.2	44.69	60,100
June 02, 2025	45.4	44.84	44.84	45.4	44.32	73,819
May 30, 2025	45.05	45.33	45.13	45.79	45.05	71,226
May 29, 2025	45.66	45.56	45.36	45.9	44.85	60,900

Miller Industries, Inc. (MLR) NYSE