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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.72	37.18	37.18	37.79	36.62	101,000
November 20, 2025	36.66	36.69	36.69	37.76	36.25	96,300
November 19, 2025	35.96	36.44	36.44	36.81	35.89	79,000
November 18, 2025	35.77	36.16	36.16	36.42	35.77	78,690
November 17, 2025	37.4	35.77	35.77	37.78	35.72	70,062
November 14, 2025	37.98	37.77	37.77	38.08	37.35	63,700
November 13, 2025	38.21	38.12	38.12	38.76	37.89	81,600
November 12, 2025	38.19	38.3	38.3	39	37.8	58,100
November 11, 2025	38.26	38.19	38.19	38.49	37.35	114,800
November 10, 2025	39.62	38.52	38.52	39.77	38.17	92,837
November 07, 2025	38.59	39.37	39.37	39.48	38.5	68,621
November 06, 2025	42.22	38.57	38.57	43	38.22	136,900
November 05, 2025	39.73	40.35	40.35	40.62	39.09	80,443
November 04, 2025	39.22	39.31	39.31	39.72	39.06	65,500
November 03, 2025	40.13	39.87	39.87	40.18	39.19	46,100
October 31, 2025	40.57	40.14	40.14	41.02	39.95	63,000
October 30, 2025	39.84	40.91	40.91	41.26	39.71	51,406
October 29, 2025	40.63	40.19	40.19	41.25	39.8	72,611
October 28, 2025	40.04	40.73	40.73	41.08	39.99	55,131
October 27, 2025	41.07	40.07	40.07	41.25	39.96	60,000
October 24, 2025	41.31	40.86	40.86	41.31	40.59	32,800
October 23, 2025	40.64	40.77	40.77	41.15	38.25	76,492
October 22, 2025	40.96	40.15	40.15	41.13	39.99	64,205
October 21, 2025	40.84	40.93	40.93	41.58	40.84	47,226

Miller Industries, Inc. (MLR) NYSE