Miller Industries, Inc. Common Stock (MLR)

Last Price39.65

Change+0.14 (0.34%)

NYSE · Last Trade: Jan 9th, 1:06 PM EST

Historical Prices For Miller Industries, Inc. Common Stock (MLR)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	38.24	39.97	38.07	39.51	53,416	39.51
1/07/2026	38.65	38.80	37.89	38.47	50,304	38.47
1/06/2026	37.70	38.97	37.70	38.73	50,336	38.73
1/05/2026	37.40	38.75	37.40	37.96	54,484	37.96
1/02/2026	37.30	37.99	36.85	37.44	62,747	37.44
12/31/2025	38.26	38.50	37.27	37.37	101,382	37.37
12/30/2025	37.40	38.53	36.99	38.16	160,230	38.16
12/29/2025	38.00	38.16	36.23	37.44	264,215	37.44
12/26/2025	38.27	38.52	37.97	38.15	75,658	38.15
12/24/2025	38.00	38.54	37.39	38.50	49,270	38.50
12/23/2025	37.81	38.23	37.66	37.91	53,958	37.91
12/22/2025	37.30	38.13	37.29	38.00	68,360	38.00
12/19/2025	37.91	38.01	37.10	37.20	179,754	37.20
12/18/2025	38.23	38.82	37.94	38.08	42,146	38.08
12/17/2025	38.28	38.69	37.80	38.03	44,221	38.03
12/16/2025	38.59	39.24	38.38	38.40	42,647	38.40
12/15/2025	39.28	39.28	38.06	38.74	122,346	38.74
12/12/2025	39.15	39.50	38.92	39.11	84,413	39.11
12/11/2025	38.27	39.39	38.27	39.07	90,483	39.07
12/10/2025	37.30	38.66	37.23	38.24	172,483	38.24
12/09/2025	37.31	37.97	37.00	37.12	75,969	37.12
12/08/2025	38.31	39.29	37.12	37.23	71,797	37.23
12/05/2025	37.74	38.47	37.60	38.18	50,281	38.18
12/04/2025	38.32	38.92	37.79	37.85	63,857	37.85
12/03/2025	37.69	38.51	37.69	38.47	40,013	38.47
12/02/2025	37.99	38.11	37.45	37.65	75,534	37.65
12/01/2025	38.54	39.08	37.63	37.68	71,961	37.48
11/28/2025	39.04	39.04	38.15	38.74	36,066	38.53
11/26/2025	38.25	38.84	38.10	38.57	66,862	38.37
11/25/2025	37.78	38.89	37.54	38.59	78,585	38.39
11/24/2025	37.08	37.88	36.82	37.59	264,468	37.39
11/21/2025	36.72	37.79	36.62	37.18	100,958	36.98
11/20/2025	36.66	37.76	36.25	36.69	96,276	36.50
11/19/2025	35.96	36.81	35.89	36.44	78,990	36.25
11/18/2025	35.77	36.57	35.77	36.16	95,686	35.97
11/17/2025	37.40	37.78	35.72	35.77	70,049	35.58
11/14/2025	37.98	38.08	37.34	37.77	63,688	37.57
11/13/2025	38.21	38.76	37.89	38.12	81,561	37.92
11/12/2025	38.19	38.99	37.80	38.30	58,066	38.10
11/11/2025	38.26	38.49	37.35	38.19	114,778	37.99
11/10/2025	39.62	39.77	38.17	38.52	92,837	38.32
11/07/2025	38.59	39.48	38.49	39.37	68,621	39.16
11/06/2025	42.22	43.00	38.22	38.57	136,899	38.37
11/05/2025	39.73	40.62	39.09	40.35	83,417	40.14
11/04/2025	39.22	39.72	39.05	39.31	65,473	39.10
11/03/2025	40.13	40.18	39.42	39.87	46,058	39.66
10/31/2025	40.57	41.02	39.95	40.14	62,953	39.93
10/30/2025	39.84	41.26	39.70	40.91	51,406	40.69
10/29/2025	40.63	41.25	39.80	40.19	72,611	39.98
10/28/2025	40.04	41.08	39.99	40.73	55,131	40.51
10/27/2025	41.07	41.25	39.95	40.07	59,958	39.86
10/24/2025	41.31	41.31	40.59	40.86	32,773	40.64
10/23/2025	40.20	41.08	38.25	40.77	76,492	40.55
10/22/2025	40.96	41.13	39.99	40.15	68,399	39.94
10/21/2025	40.84	41.58	40.84	40.93	47,226	40.71
10/20/2025	40.46	41.13	40.46	40.95	42,732	40.73
10/17/2025	40.40	41.02	40.00	40.16	55,172	39.95
10/16/2025	41.58	41.76	40.66	40.66	67,117	40.44
10/15/2025	41.16	41.66	41.06	41.56	43,165	41.34
10/14/2025	40.24	41.55	40.24	41.03	64,430	40.81
10/13/2025	39.93	40.65	39.75	40.61	101,448	40.39
10/10/2025	40.01	40.48	39.00	39.56	207,987	39.35
10/09/2025	40.51	40.52	39.78	39.92	125,024	39.71