Miller Industries Inc. (MLR)
NYSE: MLR
· Real-Time Price · USD
39.87
-1.59 (-3.84%)
At close: Sep 09, 2025, 3:59 PM
39.90
0.08%
Pre-market: Sep 10, 2025, 04:08 AM EDT
MLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.44 | 41.44 | 39.87 | 39.87 | 39.87 | -3.84% | 92,846 |
| Sep 8, 2025 | 41.69 | 41.90 | 40.86 | 41.46 | 41.46 | -0.77% | 80,850 |
| Sep 5, 2025 | 41.81 | 42.50 | 41.24 | 41.78 | 41.58 | -0.07% | 77,100 |
| Sep 4, 2025 | 40.75 | 41.84 | 40.64 | 41.81 | 41.61 | 3.11% | 107,500 |
| Sep 3, 2025 | 40.54 | 40.94 | 40.03 | 40.55 | 40.36 | -0.42% | 90,400 |
| Sep 2, 2025 | 41.63 | 41.69 | 40.58 | 40.72 | 40.53 | -3.25% | 97,700 |
| Aug 29, 2025 | 42.36 | 42.96 | 41.64 | 42.09 | 41.89 | -0.85% | 90,300 |
| Aug 28, 2025 | 44.08 | 44.34 | 42.33 | 42.45 | 42.25 | -3.92% | 106,714 |
| Aug 27, 2025 | 44.15 | 44.65 | 43.75 | 44.18 | 43.97 | -0.18% | 112,033 |
| Aug 26, 2025 | 44.33 | 44.96 | 44.17 | 44.26 | 44.05 | -0.49% | 176,600 |
| Aug 25, 2025 | 44.64 | 45.09 | 44.46 | 44.48 | 44.27 | -0.85% | 90,600 |
| Aug 22, 2025 | 43.32 | 45.30 | 42.83 | 44.86 | 44.65 | 4.57% | 175,800 |
| Aug 21, 2025 | 43.16 | 43.29 | 42.63 | 42.90 | 42.69 | -0.83% | 100,808 |
| Aug 20, 2025 | 43.65 | 43.79 | 43.00 | 43.26 | 43.05 | -0.60% | 126,741 |
| Aug 19, 2025 | 43.42 | 44.26 | 43.06 | 43.52 | 43.31 | 0.95% | 116,200 |
| Aug 18, 2025 | 42.93 | 43.63 | 42.93 | 43.11 | 42.90 | 0.26% | 124,541 |
| Aug 15, 2025 | 42.96 | 43.28 | 42.43 | 43.00 | 42.79 | 0.23% | 239,040 |
| Aug 14, 2025 | 43.12 | 43.47 | 42.16 | 42.90 | 42.69 | -1.38% | 148,900 |
| Aug 13, 2025 | 42.13 | 43.65 | 42.07 | 43.50 | 43.29 | 3.33% | 144,846 |
| Aug 12, 2025 | 41.11 | 42.33 | 40.97 | 42.10 | 41.90 | 2.81% | 111,704 |