Miller Industries Inc. (MLR)
43.66
0.90 (2.10%)
At close: Mar 24, 2025, 2:09 PM
MLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 43.78 | 44.27 | 42.34 | 42.76 | -1.65 | -3.72% | 479,423 |
| Mar 20, 2025 | 44.01 | 45.29 | 44.01 | 44.41 | -0.10 | -0.22% | 100,544 |
| Mar 19, 2025 | 44.48 | 44.83 | 43.72 | 44.51 | 0.02 | 0.04% | 129,700 |
| Mar 18, 2025 | 44.09 | 44.88 | 43.39 | 44.49 | -0.03 | -0.07% | 147,800 |
| Mar 17, 2025 | 44.74 | 45.73 | 43.31 | 44.52 | -0.18 | -0.40% | 211,900 |
| Mar 14, 2025 | 44.35 | 45.07 | 43.69 | 44.70 | 0.66 | 1.50% | 184,020 |
| Mar 13, 2025 | 45.40 | 46.16 | 43.68 | 44.04 | -1.50 | -3.29% | 164,600 |
| Mar 12, 2025 | 47.25 | 47.25 | 45.50 | 45.54 | -0.70 | -1.51% | 101,003 |
| Mar 11, 2025 | 47.02 | 48.34 | 45.17 | 46.24 | -0.63 | -1.34% | 182,630 |
| Mar 10, 2025 | 47.13 | 49.00 | 46.21 | 46.87 | -0.95 | -1.99% | 271,350 |
| Mar 7, 2025 | 46.44 | 48.00 | 45.80 | 47.82 | 1.35 | 2.91% | 268,153 |
| Mar 6, 2025 | 43.83 | 47.48 | 41.38 | 46.47 | -8.40 | -15.31% | 643,304 |
| Mar 5, 2025 | 55.09 | 56.57 | 54.41 | 54.87 | 0.25 | 0.46% | 162,147 |
| Mar 4, 2025 | 54.81 | 55.07 | 53.21 | 54.62 | -0.73 | -1.32% | 149,209 |
| Mar 3, 2025 | 58.14 | 58.49 | 55.00 | 55.35 | -2.57 | -4.44% | 163,200 |
| Feb 28, 2025 | 57.89 | 58.86 | 57.60 | 57.92 | -0.20 | -0.34% | 78,100 |
| Feb 27, 2025 | 57.78 | 58.59 | 56.93 | 58.12 | -0.21 | -0.36% | 77,200 |
| Feb 26, 2025 | 58.96 | 59.63 | 58.03 | 58.33 | -0.92 | -1.55% | 78,429 |
| Feb 25, 2025 | 58.33 | 59.88 | 58.33 | 59.25 | 1.14 | 1.96% | 82,508 |
| Feb 24, 2025 | 60.39 | 60.44 | 58.11 | 58.11 | -2.00 | -3.33% | 79,500 |
| Feb 21, 2025 | 61.72 | 61.72 | 58.79 | 60.11 | -0.79 | -1.30% | 117,600 |
| Feb 20, 2025 | 62.23 | 62.23 | 60.61 | 60.90 | -1.62 | -2.59% | 148,111 |
| Feb 19, 2025 | 61.33 | 62.75 | 61.30 | 62.52 | 0.33 | 0.53% | 118,700 |
| Feb 18, 2025 | 62.50 | 63.18 | 61.46 | 62.19 | -0.61 | -0.97% | 137,615 |
| Feb 14, 2025 | 64.41 | 64.70 | 62.70 | 62.80 | -0.95 | -1.49% | 66,000 |
| Feb 13, 2025 | 63.51 | 64.50 | 62.21 | 63.75 | 0.03 | 0.05% | 97,311 |
| Feb 12, 2025 | 64.71 | 65.33 | 63.51 | 63.72 | -2.11 | -3.21% | 99,300 |
| Feb 11, 2025 | 64.78 | 66.93 | 64.78 | 65.83 | 0.56 | 0.86% | 83,639 |
| Feb 10, 2025 | 65.22 | 66.15 | 64.56 | 65.27 | 0.17 | 0.26% | 70,700 |
| Feb 7, 2025 | 65.33 | 66.11 | 64.56 | 65.10 | -0.42 | -0.64% | 72,000 |
| Feb 6, 2025 | 65.61 | 65.69 | 65.24 | 65.52 | 0.17 | 0.26% | 50,539 |
| Feb 5, 2025 | 65.60 | 66.12 | 64.93 | 65.35 | -0.14 | -0.21% | 65,344 |
| Feb 4, 2025 | 63.72 | 66.03 | 63.72 | 65.49 | 1.32 | 2.06% | 59,042 |
| Feb 3, 2025 | 64.40 | 65.36 | 63.83 | 64.17 | -1.80 | -2.73% | 61,200 |
| Jan 31, 2025 | 68.18 | 68.33 | 65.14 | 65.97 | -2.64 | -3.85% | 116,500 |
| Jan 30, 2025 | 69.05 | 70.06 | 68.58 | 68.61 | 0.50 | 0.73% | 162,500 |
| Jan 29, 2025 | 67.65 | 68.55 | 67.51 | 68.11 | 0.58 | 0.86% | 84,400 |
| Jan 28, 2025 | 66.48 | 67.85 | 66.07 | 67.53 | 0.85 | 1.27% | 55,500 |
| Jan 27, 2025 | 66.68 | 67.26 | 65.88 | 66.68 | -0.21 | -0.31% | 133,617 |
| Jan 24, 2025 | 68.88 | 69.06 | 66.52 | 66.89 | -2.29 | -3.31% | 83,305 |
| Jan 23, 2025 | 67.98 | 69.46 | 67.98 | 69.18 | 0.64 | 0.93% | 74,000 |
| Jan 22, 2025 | 68.05 | 68.75 | 67.39 | 68.54 | 0.53 | 0.78% | 203,200 |
| Jan 21, 2025 | 68.67 | 69.20 | 67.95 | 68.01 | 0.11 | 0.16% | 82,926 |
| Jan 17, 2025 | 69.02 | 69.15 | 67.34 | 67.90 | -0.22 | -0.32% | 40,420 |
| Jan 16, 2025 | 68.01 | 68.52 | 67.21 | 68.12 | 0.34 | 0.50% | 69,800 |
| Jan 15, 2025 | 67.27 | 67.78 | 66.21 | 67.78 | 2.05 | 3.12% | 71,800 |
| Jan 14, 2025 | 64.44 | 65.75 | 64.30 | 65.73 | 1.88 | 2.94% | 55,822 |
| Jan 13, 2025 | 62.25 | 63.88 | 62.25 | 63.85 | 0.58 | 0.92% | 50,700 |
| Jan 10, 2025 | 63.81 | 64.75 | 62.31 | 63.27 | -1.86 | -2.86% | 96,500 |
| Jan 8, 2025 | 65.09 | 65.69 | 64.39 | 65.13 | -0.20 | -0.31% | 68,400 |