Miller Industries, Inc. Common Stock (MLR)

Last Price52.61

Change-0.87 (-1.63%)

NYSE · Last Trade: Oct 1st, 12:51 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	53.71	53.71	52.25	52.61	61,642	52.61
9/29/2026	54.17	54.59	52.82	53.48	47,728	53.48
9/28/2026	54.28	54.40	53.27	54.03	79,577	54.03
9/25/2026	53.94	54.52	53.60	54.04	91,152	54.04
9/24/2026	54.31	54.43	53.18	53.84	83,557	53.84
9/23/2026	54.20	54.63	53.55	54.19	142,532	54.19
9/22/2026	54.64	55.09	53.86	54.37	72,043	54.37
9/21/2026	54.22	54.60	53.51	54.07	42,424	54.07
9/18/2026	55.55	55.80	52.67	53.89	236,489	53.89
9/17/2026	55.34	55.94	53.35	55.50	56,226	55.50
9/16/2026	54.97	55.40	53.70	54.49	73,748	54.49
9/15/2026	54.66	54.95	53.91	54.70	92,800	54.70
9/14/2026	54.09	54.72	52.63	54.29	87,936	54.29
9/11/2026	55.13	55.30	53.63	54.72	93,708	54.72
9/10/2026	54.43	54.57	52.70	54.51	114,396	54.51
9/09/2026	55.41	55.99	54.09	54.76	77,226	54.76
9/08/2026	55.17	56.30	55.17	55.57	151,563	55.57
9/04/2026	55.08	56.19	55.02	56.06	81,832	55.85
9/03/2026	55.72	55.72	54.21	55.19	58,522	54.98
9/02/2026	55.01	55.89	53.66	55.23	130,173	55.02
9/01/2026	55.71	55.71	54.10	54.50	124,865	54.30
8/31/2026	56.43	59.70	55.35	56.02	90,622	55.81
8/28/2026	57.83	58.11	56.55	56.73	89,126	56.52
8/27/2026	56.86	57.97	56.66	57.83	81,364	57.61
8/26/2026	57.50	57.85	56.35	57.20	117,454	56.99
8/25/2026	57.01	57.30	56.28	57.20	63,237	56.99
8/24/2026	57.25	57.47	56.62	56.75	129,293	56.54
8/21/2026	56.24	57.68	56.24	57.20	71,929	56.99
8/20/2026	55.79	56.51	55.03	56.38	146,261	56.17
8/19/2026	56.04	57.12	56.04	56.27	157,759	56.06
8/18/2026	56.37	57.09	56.10	56.52	132,499	56.31
8/17/2026	56.76	57.73	56.14	56.62	116,035	56.41
8/14/2026	56.36	57.10	56.11	56.86	82,613	56.65
8/13/2026	56.77	57.76	55.43	56.36	116,343	56.15
8/12/2026	54.71	56.60	54.20	56.60	161,876	56.39
8/11/2026	53.63	54.61	53.34	54.59	101,440	54.39
8/10/2026	55.36	56.27	53.02	53.38	90,667	53.18
8/07/2026	54.41	55.43	53.02	54.54	122,298	54.34
8/06/2026	55.25	56.21	51.85	54.41	182,534	54.21
8/05/2026	50.53	51.55	49.57	50.83	92,644	50.64
8/04/2026	49.90	51.08	48.88	50.82	114,171	50.63
8/03/2026	50.76	51.82	50.13	50.22	67,507	50.03
7/31/2026	49.78	50.65	49.41	50.30	76,128	50.11
7/30/2026	50.84	50.84	49.53	49.93	67,999	49.74
7/29/2026	51.10	51.10	50.20	50.60	71,395	50.41
7/28/2026	51.31	52.13	51.03	51.28	70,129	51.09
7/27/2026	51.66	51.84	50.70	51.25	63,552	51.06
7/24/2026	50.79	52.15	50.79	51.39	65,732	51.20
7/23/2026	50.18	51.30	50.18	51.22	67,881	51.03
7/22/2026	49.88	50.71	49.88	50.60	53,486	50.41
7/21/2026	49.52	52.66	48.75	50.38	69,235	50.19
7/20/2026	49.66	49.66	49.22	49.61	42,864	49.42
7/17/2026	50.47	50.55	49.48	49.64	66,621	49.45
7/16/2026	49.41	50.77	49.04	50.54	53,020	50.35
7/15/2026	49.14	50.00	49.00	49.26	68,511	49.08
7/14/2026	49.08	49.50	48.57	49.02	105,074	48.84
7/13/2026	48.99	49.41	48.80	48.80	51,707	48.62
7/10/2026	47.97	49.33	47.97	48.99	59,002	48.81
7/09/2026	47.77	48.98	47.57	48.25	54,031	48.07
7/08/2026	47.47	49.06	46.76	47.94	60,806	47.76
7/07/2026	49.58	49.58	47.66	47.80	46,764	47.62
7/06/2026	49.17	50.51	48.38	49.18	52,699	49.00
7/02/2026	51.49	51.49	48.72	49.01	65,061	48.83
7/01/2026	51.13	51.40	50.38	50.93	67,251	50.74