Miller Industries Inc. (MLR)
NYSE: MLR
· Real-Time Price · USD
42.91
0.01 (0.02%)
At close: Aug 15, 2025, 3:59 PM
41.66
-2.91%
After-hours: Aug 15, 2025, 06:45 PM EDT
MLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.96 | 43.28 | 42.43 | 43.00 | 43.00 | 0.23% | 239,039 |
| Aug 14, 2025 | 43.12 | 43.47 | 42.16 | 42.90 | 42.90 | -1.38% | 148,900 |
| Aug 13, 2025 | 42.13 | 43.65 | 42.07 | 43.50 | 43.50 | 3.33% | 144,846 |
| Aug 12, 2025 | 41.11 | 42.33 | 40.97 | 42.10 | 42.10 | 2.81% | 111,704 |
| Aug 11, 2025 | 40.01 | 41.00 | 39.73 | 40.95 | 40.95 | 3.02% | 137,029 |
| Aug 8, 2025 | 39.83 | 40.00 | 38.88 | 39.75 | 39.75 | 0.03% | 196,227 |
| Aug 7, 2025 | 34.87 | 40.64 | 33.81 | 39.74 | 39.74 | -4.33% | 634,820 |
| Aug 6, 2025 | 41.39 | 41.72 | 40.85 | 41.54 | 41.54 | 0.36% | 93,600 |
| Aug 5, 2025 | 41.12 | 41.79 | 40.39 | 41.39 | 41.39 | 1.32% | 80,400 |
| Aug 4, 2025 | 40.26 | 41.42 | 39.56 | 40.85 | 40.85 | 1.64% | 87,200 |
| Aug 1, 2025 | 40.25 | 40.56 | 39.45 | 40.19 | 40.19 | -1.37% | 107,500 |
| Jul 31, 2025 | 40.85 | 41.15 | 40.29 | 40.75 | 40.75 | -1.62% | 106,514 |
| Jul 30, 2025 | 41.94 | 42.83 | 40.99 | 41.42 | 41.42 | -0.93% | 122,000 |
| Jul 29, 2025 | 43.04 | 43.50 | 41.69 | 41.81 | 41.81 | -2.20% | 93,100 |
| Jul 28, 2025 | 43.78 | 44.37 | 42.61 | 42.75 | 42.75 | -2.06% | 57,234 |
| Jul 25, 2025 | 44.44 | 44.72 | 43.26 | 43.65 | 43.65 | -1.00% | 115,146 |
| Jul 24, 2025 | 42.67 | 44.37 | 42.16 | 44.09 | 44.09 | 2.53% | 144,600 |
| Jul 23, 2025 | 42.85 | 43.26 | 42.63 | 43.00 | 43.00 | 1.30% | 90,500 |
| Jul 22, 2025 | 42.00 | 43.14 | 41.96 | 42.45 | 42.45 | 1.17% | 83,600 |
| Jul 21, 2025 | 42.63 | 42.88 | 41.82 | 41.96 | 41.96 | -0.87% | 66,000 |