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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Miller Industries, Inc. (MLR) NYSE