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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.79	43.5	43.5	43.74	42.49	54,556
February 19, 2026	43.39	42.84	42.84	43.52	42.17	63,400
February 18, 2026	43.53	43.31	43.31	44.18	43.16	39,310
February 17, 2026	44.42	43.66	43.66	44.71	43.66	41,800
February 13, 2026	44.24	44.43	44.43	44.74	43.98	38,539
February 12, 2026	45.02	43.97	43.97	45.27	43.53	43,202
February 11, 2026	44.5	44.52	44.52	45.15	44.05	54,011
February 10, 2026	44.42	44.06	44.06	44.77	43.97	37,049
February 09, 2026	44.22	44.26	44.26	45	43.94	36,636
February 06, 2026	43.86	44.6	44.6	44.87	43.86	53,421
February 05, 2026	44.04	43.69	43.69	44.19	43.28	40,500
February 04, 2026	43.15	44.06	44.06	44.41	43.15	56,949
February 03, 2026	41.97	43.04	43.04	43.12	41.97	66,911
February 02, 2026	40.8	41.95	41.95	42.33	40.8	72,600
January 30, 2026	40.47	40.97	40.97	41.18	40.15	58,600
January 29, 2026	40.57	40.99	40.99	41.01	40	33,745
January 28, 2026	40.65	40.09	40.09	40.65	40.09	43,900
January 27, 2026	40.46	40.5	40.5	41.1	40.2	45,000
January 26, 2026	40.47	40.5	40.5	40.98	40.24	36,134
January 23, 2026	41.07	40.53	40.53	41.35	40.42	24,800
January 22, 2026	40.44	41.19	41.19	41.73	40.44	33,441
January 21, 2026	40.8	41.01	41.01	41.57	40.24	32,739
January 20, 2026	40.39	40.5	40.5	40.81	40.01	51,835
January 16, 2026	40.29	41	41	41.08	39.95	83,000
January 15, 2026	40.1	40.34	40.34	40.69	39.71	42,686
January 14, 2026	39.89	40.06	40.06	40.38	39.15	47,400
January 13, 2026	40.04	39.79	39.79	40.36	39.72	42,647
January 12, 2026	39.44	40.09	40.09	40.34	39.44	68,900
January 09, 2026	39.69	39.59	39.59	39.85	38.71	39,300
January 08, 2026	38.24	39.51	39.51	39.97	38.07	53,431
January 07, 2026	38.65	38.47	38.47	38.8	37.89	50,304
January 06, 2026	37.7	38.73	38.73	38.97	37.7	50,336
January 05, 2026	37.4	37.96	37.96	38.75	37.4	54,500
January 02, 2026	37.3	37.44	37.44	37.99	36.85	62,747
December 31, 2025	38.26	37.37	37.37	38.5	37.27	101,400
December 30, 2025	37.4	38.16	38.16	38.53	36.99	160,230
December 29, 2025	38	37.44	37.44	38.16	36.23	264,215
December 26, 2025	38.27	38.15	38.15	38.52	37.97	75,700
December 24, 2025	38	38.5	38.5	38.54	37.39	49,300
December 23, 2025	37.81	37.91	37.91	38.23	37.66	54,000
December 22, 2025	37.3	38	38	38.13	37.29	68,400
December 19, 2025	37.91	37.2	37.2	38.01	37.1	179,800
December 18, 2025	38.23	38.08	38.08	38.82	37.94	42,146
December 17, 2025	38.28	38.03	38.03	38.69	37.81	44,221
December 16, 2025	38.59	38.4	38.4	39.24	38.38	42,647
December 15, 2025	39.28	38.74	38.74	39.28	38.06	122,346
December 12, 2025	39.15	39.11	39.11	39.5	38.92	84,413
December 11, 2025	38.27	39.07	39.07	39.39	38.27	90,500
December 10, 2025	37.3	38.24	38.24	38.66	37.23	172,500
December 09, 2025	37.31	37.12	37.12	37.97	37	76,000
December 08, 2025	38.31	37.23	37.23	39.29	37.12	71,800
December 05, 2025	37.74	38.18	38.18	38.47	37.6	50,300
December 04, 2025	38.32	37.85	37.85	38.92	37.79	63,900
December 03, 2025	37.69	38.47	38.47	38.51	37.69	40,013
December 02, 2025	37.99	37.65	37.65	38.11	37.45	75,534
December 01, 2025	38.54	37.68	37.48	39.08	37.63	72,000
November 28, 2025	39.04	38.74	38.53	39.04	38.15	36,100
November 26, 2025	38.25	38.57	38.57	38.84	38.1	66,900
November 25, 2025	37.78	38.59	38.59	38.89	37.54	78,600
November 24, 2025	37.08	37.59	37.59	37.88	36.82	264,680

Miller Industries, Inc. (MLR) NYSE