Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.38	48.38	46.89	46.95	46.95	-2.35%	60,250
Apr 27, 2026	47.65	48.41	47.34	48.08	48.08	1.03%	95,617
Apr 24, 2026	47.38	48.21	46.34	47.59	47.59	-0.17%	55,353
Apr 23, 2026	47.05	47.67	46.60	47.67	47.67	1.92%	45,414
Apr 22, 2026	47.19	47.46	46.37	46.77	46.77	-1.02%	53,717
Apr 21, 2026	48.06	48.54	47.12	47.25	47.25	-1.75%	108,867
Apr 20, 2026	47.43	48.46	46.91	48.09	48.09	1.18%	111,189
Apr 17, 2026	46.49	47.82	46.07	47.53	47.53	2.66%	108,405
Apr 16, 2026	46.55	47.59	45.95	46.30	46.30	-1.17%	106,265
Apr 15, 2026	48.02	48.02	46.51	46.85	46.85	-3.16%	74,479
Apr 14, 2026	48.50	48.84	48.00	48.38	48.38	-0.86%	60,753
Apr 13, 2026	48.78	49.23	48.32	48.80	48.80	-0.20%	65,497
Apr 10, 2026	48.52	49.02	48.09	48.90	48.90	1.07%	92,528
Apr 9, 2026	46.71	48.77	46.71	48.38	48.38	2.98%	153,985
Apr 8, 2026	46.96	47.49	46.28	46.98	46.98	2.49%	99,134
Apr 7, 2026	45.85	46.64	44.48	45.84	45.84	0.02%	168,234
Apr 6, 2026	45.32	46.98	43.03	45.83	45.83	0.31%	139,887
Apr 2, 2026	45.70	46.49	44.67	45.69	45.69	-0.50%	76,662
Apr 1, 2026	45.63	46.62	44.90	45.92	45.92	0.81%	58,455
Mar 31, 2026	45.85	45.96	44.70	45.55	45.55	0.29%	62,983
Mar 30, 2026	45.23	45.77	44.65	45.42	45.42	0.49%	95,396
Mar 27, 2026	44.75	45.72	44.33	45.20	45.20	0.62%	96,266
Mar 26, 2026	44.94	45.70	44.92	44.92	44.92	-0.55%	63,885
Mar 25, 2026	45.84	45.85	45.01	45.17	45.17	-0.20%	81,629
Mar 24, 2026	44.10	45.93	44.10	45.26	45.26	1.62%	81,141
Mar 23, 2026	44.10	45.44	44.10	44.54	44.54	3.22%	83,206
Mar 20, 2026	43.84	44.14	42.98	43.15	43.15	-1.19%	314,523
Mar 19, 2026	43.60	43.97	42.90	43.67	43.67	-0.27%	78,177
Mar 18, 2026	43.51	45.54	43.06	43.79	43.79	0.27%	113,651
Mar 17, 2026	43.56	44.32	43.29	43.67	43.67	0.51%	60,735
Mar 16, 2026	44.08	44.21	43.44	43.45	43.45	-0.98%	63,571
Mar 13, 2026	44.57	45.25	43.43	43.88	43.67	-1.53%	83,485
Mar 12, 2026	44.00	44.70	43.50	44.56	44.35	0.63%	78,769
Mar 11, 2026	44.26	45.09	44.11	44.28	44.07	-0.87%	49,794
Mar 10, 2026	44.55	45.73	44.44	44.67	44.46	-0.69%	102,132
Mar 9, 2026	44.64	45.56	43.23	44.98	44.76	-2.13%	121,779
Mar 6, 2026	46.75	47.68	45.53	45.96	45.74	-3.99%	67,810
Mar 5, 2026	46.00	48.94	45.88	47.87	47.64	6.43%	118,911
Mar 4, 2026	43.50	44.98	43.33	44.98	44.76	3.90%	80,030
Mar 3, 2026	42.50	43.73	41.80	43.29	43.08	0.67%	66,094
Mar 2, 2026	41.86	43.23	41.31	43.00	42.79	2.31%	79,377
Feb 27, 2026	42.12	43.39	41.56	42.03	41.83	-0.87%	33,381
Feb 26, 2026	42.32	43.18	42.07	42.40	42.20	0.38%	37,867
Feb 25, 2026	43.03	43.03	41.99	42.24	42.04	-0.87%	34,790
Feb 24, 2026	42.05	43.28	41.98	42.61	42.41	1.52%	34,320
Feb 23, 2026	41.60	43.46	41.29	41.97	41.77	-3.52%	48,388
Feb 20, 2026	42.79	43.74	42.49	43.50	43.29	1.54%	54,556
Feb 19, 2026	43.39	43.52	42.17	42.84	42.63	-1.09%	63,360
Feb 18, 2026	43.53	44.18	43.16	43.31	43.10	-0.80%	39,310
Feb 17, 2026	44.42	44.71	43.66	43.66	43.45	-1.73%	41,766
Feb 13, 2026	44.24	44.74	43.98	44.43	44.22	1.05%	38,539
Feb 12, 2026	45.02	45.27	43.53	43.97	43.76	-1.24%	43,202
Feb 11, 2026	44.50	45.15	44.05	44.52	44.31	1.04%	54,011
Feb 10, 2026	44.42	44.77	43.97	44.06	43.85	-0.45%	37,049
Feb 9, 2026	44.22	45.00	43.94	44.26	44.05	-0.76%	36,636
Feb 6, 2026	43.86	44.87	43.86	44.60	44.39	2.08%	53,421
Feb 5, 2026	44.04	44.19	43.28	43.69	43.48	-0.84%	40,473
Feb 4, 2026	43.15	44.41	43.15	44.06	43.85	2.37%	56,949
Feb 3, 2026	41.97	43.12	41.97	43.04	42.83	2.60%	66,911
Feb 2, 2026	40.80	42.33	40.80	41.95	41.75	2.39%	72,553
Jan 30, 2026	40.47	41.18	40.15	40.97	40.77	-0.05%	58,588
Jan 29, 2026	40.57	41.01	40.00	40.99	40.79	2.24%	33,745
Jan 28, 2026	40.65	40.65	40.09	40.09	39.90	-1.01%	43,867
Jan 27, 2026	40.46	41.10	40.20	40.50	40.31	-	44,989
Jan 26, 2026	40.47	40.98	40.24	40.50	40.31	-0.07%	36,134
Jan 23, 2026	41.07	41.35	40.42	40.53	40.34	-1.60%	24,789
Jan 22, 2026	40.44	41.73	40.44	41.19	40.99	0.44%	33,441
Jan 21, 2026	40.80	41.57	40.25	41.01	40.81	1.26%	78,798
Jan 20, 2026	40.39	40.81	40.01	40.50	40.31	-1.22%	51,835
Jan 16, 2026	40.29	41.08	39.95	41.00	40.80	1.64%	82,970
Jan 15, 2026	40.10	40.71	39.71	40.34	40.15	0.70%	54,612
Jan 14, 2026	39.89	40.38	39.15	40.06	39.87	0.68%	47,376
Jan 13, 2026	40.04	40.36	39.72	39.79	39.60	-0.75%	42,647
Jan 12, 2026	39.44	40.34	39.44	40.09	39.90	1.26%	68,899
Jan 9, 2026	39.69	39.86	38.71	39.59	39.40	0.20%	39,287
Jan 8, 2026	38.24	39.97	38.07	39.51	39.32	2.70%	53,431
Jan 7, 2026	38.65	38.80	37.89	38.47	38.29	-0.67%	50,304
Jan 6, 2026	37.70	38.97	37.70	38.73	38.54	2.03%	50,336
Jan 5, 2026	37.40	38.75	37.40	37.96	37.78	1.39%	54,484
Jan 2, 2026	37.30	37.99	36.85	37.44	37.26	0.19%	62,747
Dec 31, 2025	38.26	38.50	37.27	37.37	37.19	-2.07%	101,382
Dec 30, 2025	37.40	38.54	36.99	38.16	37.98	1.92%	160,230
Dec 29, 2025	38.00	38.16	36.23	37.44	37.26	-1.86%	264,215
Dec 26, 2025	38.27	38.52	37.97	38.15	37.97	-0.91%	75,658
Dec 24, 2025	38.00	38.54	37.39	38.50	38.32	1.56%	49,270
Dec 23, 2025	37.81	38.23	37.66	37.91	37.73	-0.24%	53,988
Dec 22, 2025	37.30	38.13	37.29	38.00	37.82	2.15%	68,390
Dec 19, 2025	37.91	38.01	37.10	37.20	37.02	-2.31%	179,754
Dec 18, 2025	38.23	38.82	37.94	38.08	37.90	0.13%	42,146
Dec 17, 2025	38.28	38.69	37.81	38.03	37.85	-0.96%	44,221
Dec 16, 2025	38.59	39.24	38.38	38.40	38.22	-0.88%	42,647
Dec 15, 2025	39.28	39.28	38.06	38.74	38.55	-0.95%	122,346
Dec 12, 2025	39.15	39.50	38.92	39.11	38.92	0.10%	84,413
Dec 11, 2025	38.27	39.39	38.27	39.07	38.88	2.17%	90,483
Dec 10, 2025	37.30	38.66	37.23	38.24	38.06	3.02%	172,483
Dec 9, 2025	37.31	37.97	37.00	37.12	36.94	-0.30%	75,969
Dec 8, 2025	38.31	39.29	37.12	37.23	37.05	-2.49%	71,797
Dec 5, 2025	37.74	38.47	37.60	38.18	38.00	0.87%	50,281
Dec 4, 2025	38.32	38.92	37.79	37.85	37.67	-1.61%	63,860
Dec 3, 2025	37.69	38.51	37.69	38.47	38.29	2.18%	40,013