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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	40.46	40.95	40.95	41.14	40.46	42,732
October 17, 2025	40.4	40.16	40.16	41.03	40	55,200
October 16, 2025	41.58	40.66	40.66	41.76	40.66	67,117
October 15, 2025	41.16	41.56	41.56	41.67	41.06	43,200
October 14, 2025	40.24	41.03	41.03	41.55	40.24	64,430
October 13, 2025	39.93	40.61	40.61	40.65	39.75	101,448
October 10, 2025	40.01	39.56	39.56	40.49	39	208,000
October 09, 2025	40.51	39.92	39.92	40.52	39.78	125,024
October 08, 2025	40.13	40.46	40.46	40.94	39.54	112,700
October 07, 2025	39.78	39.89	39.89	40.24	39.39	123,301
October 06, 2025	40.52	39.99	39.99	40.81	39.77	152,100
October 03, 2025	40.39	40.5	40.5	41.07	40.19	49,600
October 02, 2025	40.04	40.26	40.26	40.82	39.89	50,939
October 01, 2025	40.19	40.03	40.03	40.67	39.88	89,000
September 30, 2025	39.48	40.42	40.42	40.57	39.13	115,600
September 29, 2025	39.66	39.66	39.66	39.84	39.01	71,702
September 26, 2025	39.04	39.47	39.47	39.69	38.69	101,800
September 25, 2025	38.76	38.73	38.73	39.31	38.4	61,035
September 24, 2025	39.32	38.99	38.99	39.67	38.76	93,429
September 23, 2025	39.37	39.16	39.16	40.11	39.11	133,000
September 22, 2025	38.08	39.37	39.37	39.87	38.08	182,510
September 19, 2025	40.89	38.19	38.19	41.11	38	411,500
September 18, 2025	39.53	40.96	40.96	40.97	39.53	99,200
September 17, 2025	39.39	39.45	39.45	40.67	39.17	72,200
September 16, 2025	39.34	39.37	39.37	39.72	39.17	52,530
September 15, 2025	40.02	39.51	39.51	40.36	39.44	86,020
September 12, 2025	40.58	39.75	39.75	40.81	39.68	70,600
September 11, 2025	39.57	41.12	41.12	41.17	39.57	88,204
September 10, 2025	39.76	39.65	39.65	40.2	39.45	70,000
September 09, 2025	41.44	39.87	39.87	41.44	39.87	92,882
September 08, 2025	41.69	41.46	41.46	41.9	40.86	80,850
September 05, 2025	41.81	41.78	41.58	42.5	41.24	77,100
September 04, 2025	40.75	41.81	41.61	41.84	40.64	107,500
September 03, 2025	40.54	40.55	40.36	40.94	40.03	90,400
September 02, 2025	41.63	40.72	40.53	41.69	40.58	97,700
August 29, 2025	42.36	42.09	41.89	42.96	41.64	90,300
August 28, 2025	44.08	42.45	42.25	44.34	42.33	106,714
August 27, 2025	44.15	44.18	43.97	44.65	43.75	112,033
August 26, 2025	44.33	44.26	44.05	44.96	44.17	176,600
August 25, 2025	44.64	44.48	44.27	45.09	44.46	90,600
August 22, 2025	43.32	44.86	44.86	45.3	42.83	175,800

Miller Industries, Inc. (MLR) NYSE