Miller Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.98	47.73	46.52	47.00	-	3.97%	53,811
May 9, 2025	45.13	46.21	45.11	45.20	45.20	0.38%	75,056
May 8, 2025	44.18	45.90	42.96	45.03	45.03	6.61%	102,140
May 7, 2025	42.64	42.71	41.78	42.24	42.24	0.36%	63,081
May 6, 2025	42.21	42.58	41.81	42.09	42.09	-0.85%	44,962
May 5, 2025	41.92	43.00	41.89	42.45	42.45	-0.07%	46,492
May 2, 2025	42.16	42.90	41.94	42.48	42.48	2.19%	66,514
May 1, 2025	40.98	41.80	40.45	41.57	41.57	1.86%	56,570
Apr 30, 2025	41.04	41.04	39.84	40.81	40.81	-1.28%	77,967
Apr 29, 2025	40.80	41.72	40.76	41.34	41.34	0.49%	46,998
Apr 28, 2025	41.25	41.71	40.65	41.14	41.14	-0.82%	59,541
Apr 25, 2025	41.59	41.84	40.90	41.48	41.48	-1.80%	64,837
Apr 24, 2025	41.05	42.26	40.94	42.24	42.24	3.02%	62,319
Apr 23, 2025	41.79	42.10	40.72	41.00	41.00	1.26%	71,243
Apr 22, 2025	40.14	41.38	39.33	40.49	40.49	2.20%	78,829
Apr 21, 2025	39.73	39.91	39.20	39.62	39.62	-1.42%	68,754
Apr 17, 2025	39.68	40.56	39.68	40.19	40.19	1.18%	87,564
Apr 16, 2025	40.16	40.60	39.17	39.72	39.72	-2.31%	66,147
Apr 15, 2025	40.23	40.96	39.98	40.66	40.66	0.02%	72,131
Apr 14, 2025	41.61	41.99	40.00	40.65	40.65	-1.05%	95,610
Apr 11, 2025	40.45	41.19	39.67	41.08	41.08	1.56%	60,078
Apr 10, 2025	40.46	41.01	39.47	40.45	40.45	-3.32%	94,980
Apr 9, 2025	38.70	42.57	38.62	41.84	41.84	7.31%	163,543
Apr 8, 2025	40.69	40.69	38.54	38.99	38.99	-1.57%	153,406
Apr 7, 2025	38.25	41.24	37.40	39.61	39.61	-0.50%	120,712
Apr 4, 2025	39.05	40.19	37.91	39.81	39.81	-1.53%	191,119
Apr 3, 2025	41.52	42.69	40.22	40.43	40.43	-7.16%	158,243
Apr 2, 2025	42.14	43.85	42.14	43.55	43.55	1.40%	136,938
Apr 1, 2025	42.11	43.21	41.75	42.95	42.95	1.37%	161,126
Mar 31, 2025	41.83	42.64	41.47	42.37	42.37	-0.14%	143,364
Mar 28, 2025	43.50	44.04	42.01	42.43	42.43	-2.73%	79,409
Mar 27, 2025	44.46	44.82	43.21	43.62	43.62	-2.39%	114,193
Mar 26, 2025	43.78	44.82	43.23	44.69	44.69	1.89%	154,828
Mar 25, 2025	43.94	45.08	43.20	43.86	43.86	-0.99%	117,313
Mar 24, 2025	43.87	44.37	43.54	44.30	44.30	3.60%	98,539
Mar 21, 2025	43.78	44.27	42.34	42.76	42.76	-3.72%	479,424
Mar 20, 2025	44.01	45.29	44.01	44.41	44.41	-0.22%	100,544
Mar 19, 2025	44.48	44.83	43.72	44.51	44.51	0.04%	129,697
Mar 18, 2025	44.09	44.88	43.39	44.49	44.49	-0.07%	147,750
Mar 17, 2025	44.74	45.73	43.31	44.52	44.52	-0.40%	211,861
Mar 14, 2025	44.35	45.07	43.69	44.70	44.50	1.50%	184,020
Mar 13, 2025	45.40	46.16	43.68	44.04	43.84	-3.29%	164,582
Mar 12, 2025	47.25	47.25	45.50	45.54	45.34	-1.51%	101,003
Mar 11, 2025	47.02	48.34	45.17	46.24	46.03	-1.34%	182,630
Mar 10, 2025	47.13	49.00	46.21	46.87	46.66	-1.99%	264,548
Mar 7, 2025	46.44	48.00	45.80	47.82	47.61	2.91%	268,153
Mar 6, 2025	43.83	47.48	41.38	46.47	46.26	-15.31%	643,304
Mar 5, 2025	55.09	56.57	54.41	54.87	54.63	0.46%	162,147
Mar 4, 2025	54.81	55.07	53.21	54.62	54.38	-1.32%	149,209
Mar 3, 2025	58.14	58.49	55.00	55.35	55.10	-4.44%	163,158