Miller Industries, Inc. Common Stock (MLR)

Last Price43.15

Change-0.52 (-1.19%)

NYSE · Last Trade: Mar 22nd, 9:25 PM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	43.84	44.14	42.98	43.15	318,784	43.15
3/19/2026	43.60	43.97	42.90	43.67	79,140	43.67
3/18/2026	43.51	45.54	43.06	43.79	139,395	43.79
3/17/2026	43.56	44.31	43.29	43.67	60,735	43.67
3/16/2026	44.08	44.21	43.44	43.45	63,572	43.45
3/13/2026	44.57	45.24	43.43	43.88	83,486	43.88
3/12/2026	44.00	44.70	43.50	44.56	78,770	44.56
3/11/2026	44.26	45.09	44.10	44.28	49,793	44.28
3/10/2026	44.55	45.73	44.44	44.67	102,133	44.67
3/09/2026	44.64	45.56	43.23	44.98	121,779	44.98
3/06/2026	46.75	47.68	45.53	45.96	67,811	45.96
3/05/2026	46.00	48.94	45.88	47.87	118,910	47.87
3/04/2026	43.50	44.98	43.33	44.98	79,517	44.98
3/03/2026	42.50	43.73	41.80	43.29	66,094	43.29
3/02/2026	41.86	43.23	41.31	43.00	79,378	43.00
2/27/2026	42.12	43.39	41.56	42.03	33,382	42.03
2/26/2026	42.32	43.18	42.07	42.40	37,868	42.40
2/25/2026	43.03	43.03	41.98	42.24	34,791	42.24
2/24/2026	42.05	43.27	41.98	42.61	34,322	42.61
2/23/2026	41.60	43.46	41.29	41.97	48,389	41.97
2/20/2026	42.79	43.74	42.49	43.50	54,556	43.50
2/19/2026	43.39	43.52	42.17	42.84	63,360	42.84
2/18/2026	43.53	44.18	43.16	43.31	39,310	43.31
2/17/2026	44.42	44.71	43.66	43.66	41,766	43.66
2/13/2026	44.24	44.74	43.98	44.43	38,539	44.43
2/12/2026	45.02	45.27	43.53	43.97	43,202	43.97
2/11/2026	44.50	45.15	44.05	44.52	54,011	44.52
2/10/2026	44.42	44.77	43.97	44.06	37,049	44.06
2/09/2026	44.22	45.00	43.94	44.26	36,636	44.26
2/06/2026	43.86	44.87	43.86	44.60	53,421	44.60
2/05/2026	44.04	44.19	43.28	43.69	40,473	43.69
2/04/2026	43.15	44.41	43.15	44.06	56,949	44.06
2/03/2026	41.97	43.12	41.97	43.04	66,911	43.04
2/02/2026	40.80	42.33	40.80	41.95	72,553	41.95
1/30/2026	40.47	41.18	40.15	40.97	58,588	40.97
1/29/2026	40.57	41.01	40.00	40.99	33,745	40.99
1/28/2026	40.65	40.65	40.09	40.09	43,867	40.09
1/27/2026	40.46	41.10	40.20	40.50	44,986	40.50
1/26/2026	40.47	40.98	40.23	40.50	36,134	40.50
1/23/2026	41.07	41.35	40.42	40.53	24,789	40.53
1/22/2026	40.44	41.73	40.44	41.19	33,440	41.19
1/21/2026	40.80	41.57	40.24	41.01	78,798	41.01
1/20/2026	40.39	40.81	40.01	40.50	51,835	40.50
1/16/2026	40.29	41.08	39.95	41.00	82,970	41.00
1/15/2026	40.10	40.71	39.71	40.34	54,605	40.34
1/14/2026	39.89	40.38	39.15	40.06	47,376	40.06
1/13/2026	40.04	40.36	39.72	39.79	42,647	39.79
1/12/2026	39.44	40.34	39.44	40.09	68,899	40.09
1/09/2026	39.69	39.85	38.71	39.59	39,287	39.59
1/08/2026	38.24	39.97	38.07	39.51	53,416	39.51
1/07/2026	38.65	38.80	37.89	38.47	50,304	38.47
1/06/2026	37.70	38.97	37.70	38.73	50,336	38.73
1/05/2026	37.40	38.75	37.40	37.96	54,484	37.96
1/02/2026	37.30	37.99	36.85	37.44	62,747	37.44
12/31/2025	38.26	38.50	37.27	37.37	101,382	37.37
12/30/2025	37.40	38.53	36.99	38.16	160,230	38.16
12/29/2025	38.00	38.16	36.23	37.44	264,215	37.44
12/26/2025	38.27	38.52	37.97	38.15	75,658	38.15
12/24/2025	38.00	38.54	37.39	38.50	49,270	38.50
12/23/2025	37.81	38.23	37.66	37.91	53,958	37.91