Miller Industries Inc. (MLR)
NYSE: MLR
· Real-Time Price · USD
40.05
-0.37 (-0.92%)
At close: Oct 01, 2025, 3:53 PM
MLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.48 | 40.57 | 39.13 | 40.42 | 40.42 | 1.92% | 115,558 |
| Sep 29, 2025 | 39.66 | 39.84 | 39.01 | 39.66 | 39.66 | 0.48% | 71,702 |
| Sep 26, 2025 | 39.04 | 39.69 | 38.69 | 39.47 | 39.47 | 1.91% | 101,800 |
| Sep 25, 2025 | 38.76 | 39.31 | 38.40 | 38.73 | 38.73 | -0.67% | 61,035 |
| Sep 24, 2025 | 39.32 | 39.67 | 38.76 | 38.99 | 38.99 | -0.43% | 93,429 |
| Sep 23, 2025 | 39.37 | 40.11 | 39.11 | 39.16 | 39.16 | -0.53% | 133,000 |
| Sep 22, 2025 | 38.08 | 39.87 | 38.08 | 39.37 | 39.37 | 3.09% | 182,510 |
| Sep 19, 2025 | 40.89 | 41.11 | 38.00 | 38.19 | 38.19 | -6.76% | 411,500 |
| Sep 18, 2025 | 39.53 | 40.97 | 39.53 | 40.96 | 40.96 | 3.83% | 99,200 |
| Sep 17, 2025 | 39.39 | 40.67 | 39.17 | 39.45 | 39.45 | 0.20% | 72,200 |
| Sep 16, 2025 | 39.34 | 39.72 | 39.17 | 39.37 | 39.37 | -0.35% | 52,530 |
| Sep 15, 2025 | 40.02 | 40.36 | 39.44 | 39.51 | 39.51 | -0.60% | 86,020 |
| Sep 12, 2025 | 40.58 | 40.81 | 39.68 | 39.75 | 39.75 | -3.33% | 70,600 |
| Sep 11, 2025 | 39.57 | 41.17 | 39.57 | 41.12 | 41.12 | 3.71% | 88,204 |
| Sep 10, 2025 | 39.76 | 40.20 | 39.45 | 39.65 | 39.65 | -0.55% | 70,000 |
| Sep 9, 2025 | 41.44 | 41.44 | 39.87 | 39.87 | 39.87 | -3.84% | 92,882 |
| 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 |
Page 1 of 136