Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.02	52.93	51.35	52.93	52.93	1.15%	314,269
Jun 25, 2026	50.70	52.62	50.70	52.33	52.33	3.03%	87,512
Jun 24, 2026	49.90	51.16	49.39	50.79	50.79	2.38%	148,547
Jun 23, 2026	49.69	50.35	49.25	49.61	49.61	-0.24%	86,212
Jun 22, 2026	49.74	50.36	49.20	49.73	49.73	-0.08%	71,122
Jun 18, 2026	49.02	50.19	48.27	49.77	49.77	2.26%	98,836
Jun 17, 2026	49.20	49.63	47.93	48.67	48.67	-0.90%	77,205
Jun 16, 2026	49.30	49.88	48.68	49.11	49.11	0.10%	61,231
Jun 15, 2026	49.18	49.41	48.56	49.06	49.06	0.93%	43,009
Jun 12, 2026	49.18	49.61	48.61	48.61	48.61	-0.33%	35,805
Jun 11, 2026	47.95	49.01	47.65	48.77	48.77	2.03%	57,641
Jun 10, 2026	49.20	49.20	47.78	47.80	47.80	-2.13%	63,691
Jun 9, 2026	48.36	48.96	47.87	48.84	48.84	2.03%	68,269
Jun 8, 2026	48.02	49.33	47.87	47.87	47.87	0.82%	71,972
Jun 5, 2026	48.48	48.79	47.48	47.48	47.48	-2.18%	40,483
Jun 4, 2026	48.66	48.81	47.77	48.54	48.54	1.25%	50,614
Jun 3, 2026	48.55	49.04	47.53	47.94	47.94	-1.74%	61,421
Jun 2, 2026	46.95	48.79	46.67	48.79	48.79	3.54%	61,314
Jun 1, 2026	47.66	47.83	46.77	47.12	47.12	-1.22%	74,166
May 29, 2026	48.64	48.96	47.91	47.91	47.70	-1.90%	71,051
May 28, 2026	48.14	48.90	48.00	48.84	48.63	0.74%	75,606
May 27, 2026	47.57	48.50	47.37	48.48	48.27	2.58%	70,670
May 26, 2026	46.75	47.49	46.29	47.26	47.05	1.50%	62,749
May 22, 2026	46.53	47.67	46.48	46.56	46.36	0.37%	50,129
May 21, 2026	45.91	46.48	45.26	46.39	46.19	0.02%	77,936
May 20, 2026	46.56	47.28	46.16	46.38	46.18	-0.41%	104,096
May 19, 2026	46.71	47.25	45.99	46.57	46.37	-0.81%	102,271
May 18, 2026	46.65	47.86	46.65	46.95	46.74	0.45%	74,058
May 15, 2026	46.77	47.12	46.18	46.74	46.54	-1.23%	108,757
May 14, 2026	46.95	48.09	46.95	47.32	47.11	0.77%	132,248
May 13, 2026	46.53	47.69	46.53	46.96	46.75	0.49%	130,480
May 12, 2026	48.02	48.02	46.72	46.73	46.53	-2.69%	97,337
May 11, 2026	48.20	48.60	47.34	48.02	47.81	-0.10%	83,002
May 8, 2026	47.71	48.81	47.48	48.07	47.86	0.80%	69,687
May 7, 2026	48.59	49.43	45.66	47.69	47.48	-2.41%	123,992
May 6, 2026	49.80	49.89	47.84	48.87	48.66	-1.67%	133,319
May 5, 2026	47.54	49.70	47.51	49.70	49.48	4.41%	60,334
May 4, 2026	47.78	48.22	46.93	47.60	47.39	-0.48%	67,369
May 1, 2026	48.08	48.82	47.00	47.83	47.62	-0.33%	145,193
Apr 30, 2026	46.64	48.01	46.40	47.99	47.78	3.12%	160,609
Apr 29, 2026	46.81	47.02	46.10	46.54	46.34	-0.87%	88,356
Apr 28, 2026	48.38	48.38	46.89	46.95	46.74	-2.35%	60,251
Apr 27, 2026	47.65	48.41	47.34	48.08	47.87	1.03%	99,806
Apr 24, 2026	47.38	48.21	46.34	47.59	47.38	-0.17%	55,361
Apr 23, 2026	47.05	47.67	46.60	47.67	47.46	1.92%	45,416
Apr 22, 2026	47.19	47.46	46.37	46.77	46.56	-1.02%	53,717
Apr 21, 2026	48.06	48.54	47.12	47.25	47.04	-1.75%	108,880
Apr 20, 2026	47.43	48.46	46.91	48.09	47.88	1.18%	116,460
Apr 17, 2026	46.49	47.82	46.07	47.53	47.32	2.66%	108,405
Apr 16, 2026	46.55	47.59	45.95	46.30	46.10	-1.17%	106,312
Apr 15, 2026	48.02	48.02	46.51	46.85	46.64	-3.16%	74,507
Apr 14, 2026	48.50	48.84	48.00	48.38	48.17	-0.86%	60,753
Apr 13, 2026	48.78	49.23	48.32	48.80	48.59	-0.20%	65,527
Apr 10, 2026	48.52	49.02	48.09	48.90	48.69	1.07%	100,554
Apr 9, 2026	46.71	48.77	46.71	48.38	48.17	2.98%	153,989
Apr 8, 2026	46.96	47.49	46.28	46.98	46.77	2.49%	99,134
Apr 7, 2026	45.85	46.64	44.48	45.84	45.64	0.02%	168,254
Apr 6, 2026	45.32	46.98	43.03	45.83	45.63	0.31%	139,897
Apr 2, 2026	45.70	46.49	44.67	45.69	45.49	-0.50%	76,662
Apr 1, 2026	45.63	46.62	44.90	45.92	45.72	0.81%	62,757
Mar 31, 2026	45.85	45.96	44.70	45.55	45.35	0.29%	63,140
Mar 30, 2026	45.23	45.77	44.65	45.42	45.22	0.49%	101,777
Mar 27, 2026	44.75	45.72	44.33	45.20	45.00	0.62%	98,863
Mar 26, 2026	44.94	45.70	44.92	44.92	44.72	-0.55%	64,505
Mar 25, 2026	45.84	45.85	45.01	45.17	44.97	-0.20%	81,629
Mar 24, 2026	44.10	45.93	44.10	45.26	45.06	1.62%	81,141
Mar 23, 2026	44.10	45.44	44.10	44.54	44.34	3.22%	83,206
Mar 20, 2026	43.84	44.14	42.98	43.15	42.96	-1.19%	318,758
Mar 19, 2026	43.60	43.97	42.90	43.67	43.48	-0.27%	79,140
Mar 18, 2026	43.51	45.54	43.06	43.79	43.60	0.27%	139,394
Mar 17, 2026	43.56	44.32	43.29	43.67	43.48	0.51%	60,735
Mar 16, 2026	44.08	44.21	43.44	43.45	43.26	-0.50%	63,572
Mar 13, 2026	44.57	45.25	43.43	43.88	43.48	-1.53%	83,485
Mar 12, 2026	44.00	44.70	43.50	44.56	44.15	0.63%	78,769
Mar 11, 2026	44.26	45.09	44.11	44.28	43.87	-0.87%	49,794
Mar 10, 2026	44.55	45.73	44.44	44.67	44.26	-0.69%	102,132
Mar 9, 2026	44.64	45.56	43.23	44.98	44.57	-2.13%	121,779
Mar 6, 2026	46.75	47.68	45.53	45.96	45.54	-3.99%	67,810
Mar 5, 2026	46.00	48.94	45.88	47.87	47.43	6.43%	118,911
Mar 4, 2026	43.50	44.98	43.33	44.98	44.57	3.90%	80,030
Mar 3, 2026	42.50	43.73	41.80	43.29	42.89	0.67%	66,094
Mar 2, 2026	41.86	43.23	41.31	43.00	42.61	2.31%	79,377
Feb 27, 2026	42.12	43.39	41.56	42.03	41.65	-0.87%	33,381
Feb 26, 2026	42.32	43.18	42.07	42.40	42.01	0.38%	37,867
Feb 25, 2026	43.03	43.03	41.99	42.24	41.85	-0.87%	34,790
Feb 24, 2026	42.05	43.28	41.98	42.61	42.22	1.52%	34,320
Feb 23, 2026	41.60	43.46	41.29	41.97	41.59	-3.52%	48,388
Feb 20, 2026	42.79	43.74	42.49	43.50	43.10	1.54%	54,556
Feb 19, 2026	43.39	43.52	42.17	42.84	42.45	-1.09%	63,360
Feb 18, 2026	43.53	44.18	43.16	43.31	42.91	-0.80%	39,310
Feb 17, 2026	44.42	44.71	43.66	43.66	43.26	-1.73%	41,766
Feb 13, 2026	44.24	44.74	43.98	44.43	44.02	1.05%	38,539
Feb 12, 2026	45.02	45.27	43.53	43.97	43.57	-1.24%	43,202
Feb 11, 2026	44.50	45.15	44.05	44.52	44.11	1.04%	54,011
Feb 10, 2026	44.42	44.77	43.97	44.06	43.66	-0.45%	37,049
Feb 9, 2026	44.22	45.00	43.94	44.26	43.86	-0.76%	36,636
Feb 6, 2026	43.86	44.87	43.86	44.60	44.19	2.08%	53,421
Feb 5, 2026	44.04	44.19	43.28	43.69	43.29	-0.84%	40,473
Feb 4, 2026	43.15	44.41	43.15	44.06	43.66	2.37%	56,949
Feb 3, 2026	41.97	43.12	41.97	43.04	42.65	2.60%	66,911