Miller Industries, Inc. Common Stock (MLR)
48.02
-0.05 (-0.10%)
NYSE · Last Trade: May 12th, 3:31 AM EDT
Historical Prices For Miller Industries, Inc. Common Stock (MLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/11/2026 | 48.20 | 48.60 | 47.34 | 48.02 | 83,003 | 48.02 |
| 5/08/2026 | 47.71 | 48.80 | 47.48 | 48.07 | 69,687 | 48.07 |
| 5/07/2026 | 48.59 | 49.42 | 45.66 | 47.69 | 123,992 | 47.69 |
| 5/06/2026 | 49.80 | 49.89 | 47.84 | 48.87 | 133,319 | 48.87 |
| 5/05/2026 | 47.54 | 49.70 | 47.51 | 49.70 | 60,335 | 49.70 |
| 5/04/2026 | 47.78 | 48.22 | 46.93 | 47.60 | 67,370 | 47.60 |
| 5/01/2026 | 48.08 | 48.82 | 47.00 | 47.83 | 145,194 | 47.83 |
| 4/30/2026 | 46.64 | 48.01 | 46.40 | 47.99 | 160,609 | 47.99 |
| 4/29/2026 | 46.81 | 47.02 | 46.10 | 46.54 | 88,357 | 46.54 |
| 4/28/2026 | 48.38 | 48.38 | 46.89 | 46.95 | 60,251 | 46.95 |
| 4/27/2026 | 47.65 | 48.41 | 47.34 | 48.08 | 99,806 | 48.08 |
| 4/24/2026 | 47.38 | 48.21 | 46.34 | 47.59 | 55,361 | 47.59 |
| 4/23/2026 | 47.05 | 47.67 | 46.60 | 47.67 | 45,416 | 47.67 |
| 4/22/2026 | 47.19 | 47.46 | 46.37 | 46.77 | 53,717 | 46.77 |
| 4/21/2026 | 48.06 | 48.54 | 47.12 | 47.25 | 108,881 | 47.25 |
| 4/20/2026 | 47.43 | 48.46 | 46.91 | 48.09 | 116,461 | 48.09 |
| 4/17/2026 | 46.49 | 47.82 | 46.06 | 47.53 | 108,405 | 47.53 |
| 4/16/2026 | 46.55 | 47.59 | 45.95 | 46.30 | 106,312 | 46.30 |
| 4/15/2026 | 48.02 | 48.02 | 46.51 | 46.85 | 74,507 | 46.85 |
| 4/14/2026 | 48.50 | 48.84 | 48.00 | 48.38 | 60,754 | 48.38 |
| 4/13/2026 | 48.78 | 49.23 | 48.32 | 48.80 | 65,497 | 48.80 |
| 4/10/2026 | 48.52 | 49.02 | 48.09 | 48.90 | 100,554 | 48.90 |
| 4/09/2026 | 46.71 | 48.77 | 46.70 | 48.38 | 153,989 | 48.38 |
| 4/08/2026 | 46.96 | 47.49 | 46.28 | 46.98 | 99,134 | 46.98 |
| 4/07/2026 | 45.85 | 46.64 | 44.48 | 45.84 | 168,235 | 45.84 |
| 4/06/2026 | 45.32 | 46.98 | 43.03 | 45.83 | 139,897 | 45.83 |
| 4/02/2026 | 45.70 | 46.48 | 44.66 | 45.69 | 76,663 | 45.69 |
| 4/01/2026 | 45.63 | 46.62 | 44.90 | 45.92 | 62,757 | 45.92 |
| 3/31/2026 | 45.85 | 45.95 | 44.70 | 45.55 | 63,140 | 45.55 |
| 3/30/2026 | 45.23 | 45.77 | 44.65 | 45.42 | 101,778 | 45.42 |
| 3/27/2026 | 44.75 | 45.72 | 44.33 | 45.20 | 98,863 | 45.20 |
| 3/26/2026 | 44.94 | 45.70 | 44.92 | 44.92 | 64,506 | 44.92 |
| 3/25/2026 | 45.84 | 45.85 | 45.01 | 45.17 | 81,630 | 45.17 |
| 3/24/2026 | 44.10 | 45.93 | 44.10 | 45.26 | 81,142 | 45.26 |
| 3/23/2026 | 44.10 | 45.44 | 44.10 | 44.54 | 83,206 | 44.54 |
| 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 | 43.67 |
| 3/12/2026 | 44.00 | 44.70 | 43.50 | 44.56 | 78,770 | 44.35 |
| 3/11/2026 | 44.26 | 45.09 | 44.10 | 44.28 | 49,793 | 44.07 |
| 3/10/2026 | 44.55 | 45.73 | 44.44 | 44.67 | 102,133 | 44.46 |
| 3/09/2026 | 44.64 | 45.56 | 43.23 | 44.98 | 121,779 | 44.76 |
| 3/06/2026 | 46.75 | 47.68 | 45.53 | 45.96 | 67,811 | 45.74 |
| 3/05/2026 | 46.00 | 48.94 | 45.88 | 47.87 | 118,910 | 47.64 |
| 3/04/2026 | 43.50 | 44.98 | 43.33 | 44.98 | 79,517 | 44.76 |
| 3/03/2026 | 42.50 | 43.73 | 41.80 | 43.29 | 66,094 | 43.08 |
| 3/02/2026 | 41.86 | 43.23 | 41.31 | 43.00 | 79,378 | 42.79 |
| 2/27/2026 | 42.12 | 43.39 | 41.56 | 42.03 | 33,382 | 41.83 |
| 2/26/2026 | 42.32 | 43.18 | 42.07 | 42.40 | 37,868 | 42.20 |
| 2/25/2026 | 43.03 | 43.03 | 41.98 | 42.24 | 34,791 | 42.04 |
| 2/24/2026 | 42.05 | 43.27 | 41.98 | 42.61 | 34,322 | 42.41 |
| 2/23/2026 | 41.60 | 43.46 | 41.29 | 41.97 | 48,389 | 41.77 |
| 2/20/2026 | 42.79 | 43.74 | 42.49 | 43.50 | 54,556 | 43.29 |
| 2/19/2026 | 43.39 | 43.52 | 42.17 | 42.84 | 63,360 | 42.63 |
| 2/18/2026 | 43.53 | 44.18 | 43.16 | 43.31 | 39,310 | 43.10 |
| 2/17/2026 | 44.42 | 44.71 | 43.66 | 43.66 | 41,766 | 43.45 |
| 2/13/2026 | 44.24 | 44.74 | 43.98 | 44.43 | 38,539 | 44.22 |
| 2/12/2026 | 45.02 | 45.27 | 43.53 | 43.97 | 43,202 | 43.76 |