Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.64	45.56	43.23	44.20	-	-3.83%	38,156
Mar 6, 2026	46.75	47.68	45.53	45.96	45.96	-3.99%	67,804
Mar 5, 2026	46.00	48.94	45.88	47.87	47.87	6.43%	118,583
Mar 4, 2026	43.50	44.98	43.33	44.98	44.98	3.90%	71,535
Mar 3, 2026	42.50	43.73	41.80	43.29	43.29	0.67%	64,043
Mar 2, 2026	41.86	43.23	41.31	43.00	43.00	2.31%	73,589
Feb 27, 2026	42.12	43.39	41.56	42.03	42.03	-0.87%	32,738
Feb 26, 2026	42.32	43.18	42.07	42.40	42.40	0.38%	37,103
Feb 25, 2026	43.03	43.03	41.99	42.24	42.24	-0.87%	34,201
Feb 24, 2026	42.05	43.28	41.98	42.61	42.61	1.52%	33,889
Feb 23, 2026	41.60	43.46	41.29	41.97	41.97	-3.52%	48,388
Feb 20, 2026	42.79	43.74	42.49	43.50	43.50	1.54%	54,014
Feb 19, 2026	43.39	43.52	42.17	42.84	42.84	-1.09%	61,918
Feb 18, 2026	43.53	44.18	43.16	43.31	43.31	-0.80%	39,310
Feb 17, 2026	44.42	44.71	43.66	43.66	43.66	-1.73%	38,793
Feb 13, 2026	44.24	44.74	43.98	44.43	44.43	1.05%	38,531
Feb 12, 2026	45.02	45.27	43.53	43.97	43.97	-1.24%	43,202
Feb 11, 2026	44.50	45.15	44.05	44.52	44.52	1.04%	54,011
Feb 10, 2026	44.42	44.77	43.97	44.06	44.06	-0.45%	37,049
Feb 9, 2026	44.22	45.00	43.94	44.26	44.26	-0.76%	36,615
Feb 6, 2026	43.86	44.87	43.86	44.60	44.60	2.08%	53,411
Feb 5, 2026	44.04	44.19	43.28	43.69	43.69	-0.84%	40,441
Feb 4, 2026	43.15	44.41	43.15	44.06	44.06	2.37%	56,934
Feb 3, 2026	41.97	43.12	41.97	43.04	43.04	2.60%	66,911
Feb 2, 2026	40.80	42.33	40.80	41.95	41.95	2.39%	72,553
Jan 30, 2026	40.47	41.18	40.15	40.97	40.97	-0.05%	58,588
Jan 29, 2026	40.57	41.01	40.00	40.99	40.99	2.24%	33,745
Jan 28, 2026	40.65	40.65	40.09	40.09	40.09	-1.01%	43,867
Jan 27, 2026	40.46	41.10	40.20	40.50	40.50	-	44,986
Jan 26, 2026	40.47	40.98	40.24	40.50	40.50	-0.07%	36,134
Jan 23, 2026	41.07	41.35	40.42	40.53	40.53	-1.60%	24,788
Jan 22, 2026	40.44	41.73	40.44	41.19	41.19	0.44%	33,440
Jan 21, 2026	40.80	41.57	40.25	41.01	41.01	1.26%	44,315
Jan 20, 2026	40.39	40.81	40.01	40.50	40.50	-1.22%	51,825
Jan 16, 2026	40.29	41.08	39.95	41.00	41.00	1.64%	82,265
Jan 15, 2026	40.10	40.71	39.71	40.34	40.34	0.70%	54,605
Jan 14, 2026	39.89	40.38	39.15	40.06	40.06	0.68%	47,376
Jan 13, 2026	40.04	40.36	39.72	39.79	39.79	-0.75%	42,647
Jan 12, 2026	39.44	40.34	39.44	40.09	40.09	1.26%	68,890
Jan 9, 2026	39.69	39.86	38.71	39.59	39.59	0.20%	39,262
Jan 8, 2026	38.24	39.97	38.07	39.51	39.51	2.70%	53,410
Jan 7, 2026	38.65	38.80	37.89	38.47	38.47	-0.67%	50,304
Jan 6, 2026	37.70	38.97	37.70	38.73	38.73	2.03%	50,336
Jan 5, 2026	37.40	38.75	37.40	37.96	37.96	1.39%	54,484
Jan 2, 2026	37.30	37.99	36.85	37.44	37.44	0.19%	62,747
Dec 31, 2025	38.26	38.50	37.27	37.37	37.37	-2.07%	101,372
Dec 30, 2025	37.40	38.54	36.99	38.16	38.16	1.92%	160,230
Dec 29, 2025	38.00	38.16	36.23	37.44	37.44	-1.86%	264,210
Dec 26, 2025	38.27	38.52	37.97	38.15	38.15	-0.91%	75,658
Dec 24, 2025	38.00	38.54	37.39	38.50	38.50	1.56%	49,269
Dec 23, 2025	37.81	38.23	37.66	37.91	37.91	-0.24%	53,958
Dec 22, 2025	37.30	38.13	37.29	38.00	38.00	2.15%	68,360
Dec 19, 2025	37.91	38.01	37.10	37.20	37.20	-2.31%	179,754
Dec 18, 2025	38.23	38.82	37.94	38.08	38.08	0.13%	42,146
Dec 17, 2025	38.28	38.69	37.81	38.03	38.03	-0.96%	44,221
Dec 16, 2025	38.59	39.24	38.38	38.40	38.40	-0.88%	42,647
Dec 15, 2025	39.28	39.28	38.06	38.74	38.74	-0.95%	122,346
Dec 12, 2025	39.15	39.50	38.92	39.11	39.11	0.10%	84,413
Dec 11, 2025	38.27	39.39	38.27	39.07	39.07	2.17%	90,483
Dec 10, 2025	37.30	38.66	37.23	38.24	38.24	3.02%	172,483
Dec 9, 2025	37.31	37.97	37.00	37.12	37.12	-0.30%	75,969
Dec 8, 2025	38.31	39.29	37.12	37.23	37.23	-2.49%	71,797
Dec 5, 2025	37.74	38.47	37.60	38.18	38.18	0.87%	50,281
Dec 4, 2025	38.32	38.92	37.79	37.85	37.85	-1.61%	63,860
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