Miller Industries, Inc. (MLR)
NYSE: MLR · Real-Time Price · USD
38.18
+0.33 (0.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
Miller Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.74 | 38.47 | 37.60 | 38.18 | 38.18 | 0.87% | 50,273 |
| Dec 4, 2025 | 38.32 | 38.92 | 37.79 | 37.85 | 37.85 | -1.61% | 63,857 |
| Dec 3, 2025 | 37.69 | 38.51 | 37.69 | 38.47 | 38.47 | 2.18% | 40,013 |
| Dec 2, 2025 | 37.99 | 38.11 | 37.45 | 37.65 | 37.65 | -0.08% | 75,534 |
| Dec 1, 2025 | 38.54 | 39.09 | 37.63 | 37.68 | 37.48 | -2.74% | 71,961 |
| Nov 28, 2025 | 39.04 | 39.04 | 38.15 | 38.74 | 38.53 | 0.44% | 36,066 |
| Nov 26, 2025 | 38.25 | 38.84 | 38.10 | 38.57 | 38.37 | -0.05% | 66,862 |
| Nov 25, 2025 | 37.78 | 38.89 | 37.54 | 38.59 | 38.39 | 2.66% | 78,585 |
| Nov 24, 2025 | 37.08 | 37.88 | 36.82 | 37.59 | 37.39 | 1.10% | 264,680 |
| Nov 21, 2025 | 36.72 | 37.79 | 36.62 | 37.18 | 36.98 | 1.34% | 100,958 |
| Nov 20, 2025 | 36.66 | 37.76 | 36.25 | 36.69 | 36.50 | 0.69% | 96,276 |
| Nov 19, 2025 | 35.96 | 36.81 | 35.89 | 36.44 | 36.25 | 0.77% | 78,990 |
| Nov 18, 2025 | 35.77 | 36.57 | 35.77 | 36.16 | 35.97 | 1.09% | 95,686 |
| Nov 17, 2025 | 37.40 | 37.78 | 35.72 | 35.77 | 35.58 | -5.30% | 70,062 |
| Nov 14, 2025 | 37.98 | 38.08 | 37.35 | 37.77 | 37.57 | -0.92% | 63,688 |
| Nov 13, 2025 | 38.21 | 38.76 | 37.89 | 38.12 | 37.92 | -0.47% | 81,561 |
| Nov 12, 2025 | 38.19 | 39.00 | 37.80 | 38.30 | 38.10 | 0.29% | 58,066 |
| Nov 11, 2025 | 38.26 | 38.49 | 37.35 | 38.19 | 37.99 | -0.86% | 114,778 |
| Nov 10, 2025 | 39.62 | 39.77 | 38.17 | 38.52 | 38.32 | -2.16% | 92,837 |
| Nov 7, 2025 | 38.59 | 39.48 | 38.50 | 39.37 | 39.16 | 2.07% | 68,621 |
| Nov 6, 2025 | 42.22 | 43.00 | 38.22 | 38.57 | 38.37 | -4.41% | 136,899 |
| Nov 5, 2025 | 39.73 | 40.62 | 39.09 | 40.35 | 40.14 | 2.65% | 80,443 |
| Nov 4, 2025 | 39.22 | 39.72 | 39.06 | 39.31 | 39.10 | -1.40% | 65,473 |
| Nov 3, 2025 | 40.13 | 40.18 | 39.19 | 39.87 | 39.66 | -0.67% | 46,058 |
| Oct 31, 2025 | 40.57 | 41.02 | 39.95 | 40.14 | 39.93 | -1.88% | 62,953 |
| Oct 30, 2025 | 39.84 | 41.26 | 39.71 | 40.91 | 40.69 | 1.79% | 51,406 |
| Oct 29, 2025 | 40.63 | 41.25 | 39.80 | 40.19 | 39.98 | -1.33% | 72,611 |
| Oct 28, 2025 | 40.04 | 41.08 | 39.99 | 40.73 | 40.51 | 1.65% | 55,131 |
| Oct 27, 2025 | 41.07 | 41.25 | 39.96 | 40.07 | 39.86 | -1.93% | 59,958 |
| Oct 24, 2025 | 41.31 | 41.31 | 40.59 | 40.86 | 40.64 | 0.22% | 32,773 |
| Oct 23, 2025 | 40.20 | 41.08 | 38.25 | 40.77 | 40.55 | 1.54% | 76,492 |
| Oct 22, 2025 | 40.96 | 41.13 | 39.99 | 40.15 | 39.94 | -1.91% | 64,205 |
| Oct 21, 2025 | 40.84 | 41.58 | 40.84 | 40.93 | 40.71 | -0.05% | 47,226 |
| Oct 20, 2025 | 40.46 | 41.14 | 40.46 | 40.95 | 40.73 | 1.97% | 42,732 |
| Oct 17, 2025 | 40.40 | 41.03 | 40.00 | 40.16 | 39.95 | -1.23% | 55,172 |
| Oct 16, 2025 | 41.58 | 41.76 | 40.66 | 40.66 | 40.44 | -2.17% | 67,117 |
| Oct 15, 2025 | 41.16 | 41.67 | 41.06 | 41.56 | 41.34 | 1.29% | 43,165 |
| Oct 14, 2025 | 40.24 | 41.55 | 40.24 | 41.03 | 40.81 | 1.03% | 64,430 |
| Oct 13, 2025 | 39.93 | 40.65 | 39.75 | 40.61 | 40.39 | 2.65% | 101,448 |
| Oct 10, 2025 | 40.01 | 40.49 | 39.00 | 39.56 | 39.35 | -0.90% | 207,987 |
| Oct 9, 2025 | 40.51 | 40.52 | 39.78 | 39.92 | 39.71 | -1.33% | 125,024 |
| Oct 8, 2025 | 40.13 | 40.94 | 39.54 | 40.46 | 40.25 | 1.43% | 112,683 |
| Oct 7, 2025 | 39.78 | 40.24 | 39.39 | 39.89 | 39.68 | -0.25% | 123,301 |
| Oct 6, 2025 | 40.52 | 40.81 | 39.77 | 39.99 | 39.78 | -1.26% | 152,073 |
| Oct 3, 2025 | 40.39 | 41.07 | 40.19 | 40.50 | 40.29 | 0.60% | 49,585 |
| Oct 2, 2025 | 40.04 | 40.82 | 39.89 | 40.26 | 40.05 | 0.57% | 50,939 |
| Oct 1, 2025 | 40.19 | 40.68 | 39.88 | 40.03 | 39.82 | -0.96% | 88,994 |
| Sep 30, 2025 | 39.48 | 40.57 | 39.13 | 40.42 | 40.21 | 1.92% | 115,558 |
| Sep 29, 2025 | 39.66 | 39.84 | 39.01 | 39.66 | 39.45 | 0.48% | 71,702 |
| Sep 26, 2025 | 39.04 | 39.69 | 38.69 | 39.47 | 39.26 | 1.91% | 101,776 |
| Sep 25, 2025 | 38.76 | 39.31 | 38.40 | 38.73 | 38.52 | -0.67% | 61,035 |
| Sep 24, 2025 | 39.32 | 39.67 | 38.76 | 38.99 | 38.78 | -0.43% | 93,429 |
| Sep 23, 2025 | 39.37 | 40.11 | 39.11 | 39.16 | 38.95 | -0.53% | 132,991 |
| Sep 22, 2025 | 38.08 | 39.87 | 38.08 | 39.37 | 39.16 | 3.09% | 182,510 |
| Sep 19, 2025 | 40.89 | 41.11 | 38.00 | 38.19 | 37.99 | -6.76% | 411,492 |
| Sep 18, 2025 | 39.53 | 40.97 | 39.53 | 40.96 | 40.74 | 3.83% | 99,187 |
| Sep 17, 2025 | 39.39 | 40.67 | 39.17 | 39.45 | 39.24 | 0.20% | 72,194 |
| Sep 16, 2025 | 39.34 | 39.72 | 39.17 | 39.37 | 39.16 | -0.35% | 52,530 |
| Sep 15, 2025 | 40.02 | 40.36 | 39.44 | 39.51 | 39.30 | -0.60% | 86,020 |
| Sep 12, 2025 | 40.58 | 40.81 | 39.68 | 39.75 | 39.54 | -3.33% | 70,595 |
| Sep 11, 2025 | 39.57 | 41.17 | 39.57 | 41.12 | 40.90 | 3.71% | 88,204 |
| Sep 10, 2025 | 39.76 | 40.20 | 39.45 | 39.65 | 39.44 | -0.55% | 69,975 |
| Sep 9, 2025 | 41.44 | 41.44 | 39.87 | 39.87 | 39.66 | -3.84% | 92,882 |
| Sep 8, 2025 | 41.69 | 41.90 | 40.86 | 41.46 | 41.24 | -0.77% | 80,850 |
| Sep 5, 2025 | 41.81 | 42.50 | 41.24 | 41.78 | 41.36 | -0.07% | 77,084 |
| Sep 4, 2025 | 40.75 | 41.84 | 40.64 | 41.81 | 41.39 | 3.11% | 107,455 |
| Sep 3, 2025 | 40.54 | 40.94 | 40.03 | 40.55 | 40.14 | -0.42% | 90,398 |
| Sep 2, 2025 | 41.63 | 41.69 | 40.58 | 40.72 | 40.31 | -3.25% | 97,667 |
| Aug 29, 2025 | 42.36 | 42.96 | 41.64 | 42.09 | 41.67 | -0.85% | 90,287 |
| Aug 28, 2025 | 44.08 | 44.34 | 42.33 | 42.45 | 42.02 | -3.92% | 106,714 |
| Aug 27, 2025 | 44.15 | 44.65 | 43.75 | 44.18 | 43.74 | -0.18% | 112,033 |
| Aug 26, 2025 | 44.33 | 44.96 | 44.17 | 44.26 | 43.81 | -0.49% | 176,562 |
| Aug 25, 2025 | 44.64 | 45.09 | 44.46 | 44.48 | 44.03 | -0.85% | 90,584 |
| Aug 22, 2025 | 43.32 | 45.30 | 42.83 | 44.86 | 44.41 | 4.57% | 175,758 |
| Aug 21, 2025 | 43.16 | 43.29 | 42.63 | 42.90 | 42.47 | -0.83% | 100,808 |
| Aug 20, 2025 | 43.65 | 43.79 | 43.00 | 43.26 | 42.82 | -0.60% | 126,741 |
| Aug 19, 2025 | 43.42 | 44.26 | 43.06 | 43.52 | 43.08 | 0.95% | 116,178 |
| Aug 18, 2025 | 42.93 | 43.63 | 42.93 | 43.11 | 42.68 | 0.26% | 124,541 |
| Aug 15, 2025 | 42.96 | 43.28 | 42.43 | 43.00 | 42.57 | 0.23% | 239,040 |
| Aug 14, 2025 | 43.12 | 43.47 | 42.16 | 42.90 | 42.47 | -1.38% | 148,891 |
| Aug 13, 2025 | 42.13 | 43.65 | 42.07 | 43.50 | 43.06 | 3.33% | 144,846 |
| Aug 12, 2025 | 41.11 | 42.33 | 40.97 | 42.10 | 41.68 | 2.81% | 111,704 |
| Aug 11, 2025 | 40.01 | 41.00 | 39.73 | 40.95 | 40.54 | 3.02% | 137,029 |
| Aug 8, 2025 | 39.83 | 40.00 | 38.88 | 39.75 | 39.35 | 0.03% | 196,227 |
| Aug 7, 2025 | 34.87 | 40.64 | 33.81 | 39.74 | 39.34 | -4.33% | 634,820 |
| Aug 6, 2025 | 41.39 | 41.72 | 40.85 | 41.54 | 41.12 | 0.36% | 93,572 |
| Aug 5, 2025 | 41.12 | 41.79 | 40.39 | 41.39 | 40.97 | 1.32% | 80,393 |
| Aug 4, 2025 | 40.26 | 41.42 | 39.56 | 40.85 | 40.44 | 1.64% | 87,187 |
| Aug 1, 2025 | 40.25 | 40.56 | 39.45 | 40.19 | 39.79 | -1.37% | 107,456 |
| Jul 31, 2025 | 40.85 | 41.15 | 40.29 | 40.75 | 40.34 | -1.62% | 106,514 |
| Jul 30, 2025 | 41.94 | 42.83 | 40.99 | 41.42 | 41.00 | -0.93% | 121,959 |
| Jul 29, 2025 | 43.04 | 43.50 | 41.69 | 41.81 | 41.39 | -2.20% | 93,060 |
| Jul 28, 2025 | 43.78 | 44.37 | 42.61 | 42.75 | 42.32 | -2.06% | 57,234 |
| Jul 25, 2025 | 44.44 | 44.72 | 43.26 | 43.65 | 43.21 | -1.00% | 115,146 |
| Jul 24, 2025 | 42.67 | 44.37 | 42.16 | 44.09 | 43.65 | 2.53% | 144,552 |
| Jul 23, 2025 | 42.85 | 43.26 | 42.63 | 43.00 | 42.57 | 1.30% | 90,486 |
| Jul 22, 2025 | 42.00 | 43.14 | 41.96 | 42.45 | 42.02 | 1.17% | 83,567 |
| Jul 21, 2025 | 42.63 | 42.88 | 41.82 | 41.96 | 41.54 | -0.87% | 65,987 |
| Jul 18, 2025 | 43.83 | 43.83 | 42.20 | 42.33 | 41.90 | -2.82% | 53,737 |
| Jul 17, 2025 | 43.11 | 44.00 | 43.08 | 43.56 | 43.12 | 0.60% | 57,830 |