NYSE : MLR
Miller Industries, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 50.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 577.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Miller Industries, Inc. (MLR) closed at 50.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 51.89 | 52.1 | 50.42 | 50.83 | 61,321 | -2.49% |
| 2026-10-29 | 52 | 52.93 | 51.12 | 52.13 | 54,063 | +0.75% |
| 2026-10-28 | 51.68 | 51.98 | 50.9 | 51.74 | 56,646 | +0.12% |
| 2026-10-27 | 52.21 | 52.21 | 51.34 | 51.68 | 34,331 | +0.43% |
| 2026-10-26 | 52.23 | 52.23 | 51.4 | 51.46 | 37,050 | -0.02% |
| 2026-10-23 | 51.84 | 51.84 | 50.515 | 51.47 | 58,132 | -1.57% |
| 2026-10-22 | 53.18 | 53.18 | 51.864 | 52.29 | 89,080 | -0.93% |
| 2026-10-21 | 52.27 | 52.78 | 51.7 | 52.78 | 131,739 | +0.94% |
| 2026-10-20 | 51.55 | 52.46 | 51.22 | 52.29 | 105,220 | +1.61% |
| 2026-10-19 | 52.06 | 52.06 | 51.16 | 51.46 | 126,646 | -0.02% |
| 2026-10-16 | 51.6 | 52.375 | 51.025 | 51.47 | 58,333 | +0.39% |
| 2026-10-15 | 52.12 | 52.64 | 51.02 | 51.27 | 63,604 | -1.16% |
| 2026-10-14 | 53.11 | 53.66 | 51.76 | 51.87 | 77,830 | -2.59% |
| 2026-10-13 | 52.88 | 53.76 | 52.61 | 53.25 | 47,275 | +1.18% |
| 2026-10-12 | 52.4 | 53.08 | 52.225 | 52.63 | 63,025 | +0.32% |
| 2026-10-09 | 52.87 | 53.985 | 52.29 | 52.46 | 27,304 | -0.64% |
| 2026-10-08 | 52.56 | 52.92 | 52 | 52.8 | 74,154 | -0.47% |
| 2026-10-07 | 54.23 | 54.43 | 52.31 | 53.05 | 54,494 | -1.98% |
| 2026-10-06 | 54.7 | 54.7 | 53.905 | 54.12 | 39,334 | -0.33% |
| 2026-10-05 | 54.83 | 54.83 | 52.82 | 54.3 | 96,717 | -0.17% |
| 2026-10-02 | 53.83 | 54.41 | 53.83 | 54.39 | 50,086 | +2.26% |
| 2026-10-01 | 52.53 | 53.46 | 51.51 | 53.19 | 46,187 | +1.10% |
| 2026-09-30 | 53.71 | 53.71 | 52.25 | 52.61 | 61,639 | -1.63% |
| 2026-09-29 | 54.17 | 54.59 | 52.82 | 53.48 | 47,726 | -1.02% |
| 2026-09-28 | 54.28 | 54.395 | 53.275 | 54.03 | 79,574 | -0.02% |
| 2026-09-25 | 53.94 | 54.515 | 53.6 | 54.04 | 91,147 | +0.37% |
| 2026-09-24 | 54.31 | 54.43 | 53.18 | 53.84 | 83,555 | -0.65% |
| 2026-09-23 | 54.2 | 54.63 | 53.55 | 54.19 | 142,516 | -0.33% |
| 2026-09-22 | 54.64 | 55.09 | 53.86 | 54.37 | 72,034 | +0.55% |
| 2026-09-21 | 54.22 | 54.598 | 53.51 | 54.07 | 39,141 | +0.33% |
| 2026-09-18 | 55.55 | 55.8 | 52.67 | 53.89 | 232,071 | -2.90% |
| 2026-09-17 | 55.34 | 55.935 | 53.35 | 55.5 | 56,216 | +1.85% |
| 2026-09-16 | 54.97 | 55.395 | 53.7 | 54.49 | 73,718 | -0.38% |
| 2026-09-15 | 54.66 | 54.95 | 53.915 | 54.7 | 89,059 | +0.76% |
| 2026-09-14 | 54.09 | 54.72 | 52.625 | 54.29 | 87,933 | -0.79% |
| 2026-09-11 | 55.13 | 55.3 | 53.625 | 54.72 | 93,705 | +0.39% |
| 2026-09-10 | 54.43 | 54.57 | 52.7 | 54.51 | 76,192 | -0.46% |
| 2026-09-09 | 55.41 | 55.99 | 54.085 | 54.76 | 77,224 | -1.46% |
| 2026-09-08 | 55.175 | 56.3 | 55.175 | 55.57 | 105,467 | -0.50% |
| 2026-09-04 | 55.08 | 56.185 | 55.025 | 56.06 | 81,831 | +1.58% |
| 2026-09-03 | 55.72 | 55.72 | 54.21 | 55.19 | 58,522 | -0.07% |
| 2026-09-02 | 55.01 | 55.89 | 53.66 | 55.23 | 130,173 | +1.34% |
| 2026-09-01 | 55.71 | 55.71 | 54.1 | 54.5 | 124,866 | -2.71% |
| 2026-08-31 | 56.43 | 59.7 | 55.35 | 56.02 | 90,620 | -1.25% |
| 2026-08-28 | 57.83 | 58.11 | 56.55 | 56.73 | 89,124 | -1.90% |
| 2026-08-27 | 56.86 | 57.97 | 56.66 | 57.83 | 81,364 | +1.10% |
| 2026-08-26 | 57.5 | 57.85 | 56.355 | 57.2 | 117,454 | +0.00% |
| 2026-08-25 | 57.01 | 57.3 | 56.284 | 57.2 | 63,237 | +0.79% |
| 2026-08-24 | 57.25 | 57.465 | 56.62 | 56.75 | 129,293 | -0.79% |
| 2026-08-21 | 56.24 | 57.68 | 56.24 | 57.2 | 71,927 | +1.45% |
| 2026-08-20 | 55.79 | 56.51 | 55.03 | 56.38 | 146,263 | +0.20% |
| 2026-08-19 | 56.04 | 57.118 | 56.04 | 56.27 | 157,760 | -0.44% |
| 2026-08-18 | 56.37 | 57.09 | 56.1 | 56.52 | 132,499 | -0.18% |
| 2026-08-17 | 56.76 | 57.727 | 56.14 | 56.62 | 116,035 | -0.42% |
| 2026-08-14 | 56.36 | 57.1 | 56.11 | 56.86 | 82,612 | +0.89% |
| 2026-08-13 | 56.77 | 57.755 | 55.43 | 56.36 | 116,344 | -0.42% |
| 2026-08-12 | 54.71 | 56.6 | 54.2 | 56.6 | 157,822 | +3.68% |
| 2026-08-11 | 53.63 | 54.61 | 53.34 | 54.59 | 101,442 | +2.27% |
| 2026-08-10 | 55.36 | 56.268 | 53.02 | 53.38 | 90,668 | -2.13% |
| 2026-08-07 | 54.41 | 55.426 | 53.024 | 54.54 | 122,297 | +0.24% |
| 2026-08-06 | 55.25 | 56.21 | 51.85 | 54.41 | 182,534 | +7.04% |
| 2026-08-05 | 50.53 | 51.55 | 49.57 | 50.83 | 92,644 | +0.02% |
| 2026-08-04 | 49.9 | 51.076 | 48.88 | 50.82 | 114,172 | +1.19% |
| 2026-08-03 | 50.76 | 51.82 | 50.135 | 50.22 | 67,507 | -0.16% |
| 2026-07-31 | 49.78 | 50.65 | 49.405 | 50.3 | 76,127 | +0.74% |
| 2026-07-30 | 50.84 | 50.84 | 49.53 | 49.93 | 67,998 | -1.32% |
| 2026-07-29 | 51.1 | 51.1 | 50.2 | 50.6 | 71,395 | -1.33% |
| 2026-07-28 | 51.31 | 52.13 | 51.03 | 51.28 | 70,129 | +0.06% |
| 2026-07-27 | 51.66 | 51.84 | 50.7 | 51.25 | 63,551 | -0.27% |
| 2026-07-24 | 50.79 | 52.15 | 50.79 | 51.39 | 65,731 | +0.33% |
| 2026-07-23 | 50.18 | 51.295 | 50.18 | 51.22 | 67,881 | +1.23% |
| 2026-07-22 | 49.88 | 50.71 | 49.88 | 50.6 | 53,486 | +0.44% |
| 2026-07-21 | 49.52 | 52.66 | 48.75 | 50.38 | 69,234 | +1.55% |
| 2026-07-20 | 49.665 | 49.665 | 49.22 | 49.61 | 42,862 | -0.06% |
| 2026-07-17 | 50.47 | 50.555 | 49.48 | 49.64 | 66,619 | -1.78% |
| 2026-07-16 | 49.41 | 50.77 | 49.04 | 50.54 | 53,020 | +2.60% |
| 2026-07-15 | 49.14 | 50 | 49 | 49.26 | 68,184 | +0.49% |
| 2026-07-14 | 49.08 | 49.5 | 48.565 | 49.02 | 105,073 | +0.45% |
| 2026-07-13 | 48.99 | 49.415 | 48.8 | 48.8 | 51,707 | -0.39% |
| 2026-07-10 | 47.97 | 49.33 | 47.97 | 48.99 | 59,001 | +1.53% |
| 2026-07-09 | 47.77 | 48.98 | 47.57 | 48.25 | 54,031 | +0.65% |
| 2026-07-08 | 47.47 | 49.065 | 46.755 | 47.94 | 60,805 | +0.29% |
| 2026-07-07 | 49.58 | 49.58 | 47.66 | 47.8 | 46,763 | -2.81% |
| 2026-07-06 | 49.17 | 50.51 | 48.38 | 49.18 | 52,699 | +0.35% |
| 2026-07-02 | 51.49 | 51.49 | 48.715 | 49.01 | 65,060 | -3.77% |
| 2026-07-01 | 51.13 | 51.4 | 50.38 | 50.93 | 67,250 | -0.43% |
| 2026-06-30 | 52.43 | 52.57 | 50.72 | 51.15 | 73,181 | -2.35% |
| 2026-06-29 | 52.6 | 52.77 | 50.72 | 52.38 | 82,590 | -1.04% |
| 2026-06-26 | 52.02 | 52.93 | 51.35 | 52.93 | 315,886 | +1.15% |
| 2026-06-25 | 50.7 | 52.62 | 50.7 | 52.33 | 87,965 | +3.03% |
| 2026-06-24 | 49.9 | 51.16 | 49.385 | 50.79 | 148,722 | +2.38% |
| 2026-06-23 | 49.69 | 50.35 | 49.25 | 49.61 | 112,326 | -0.24% |
| 2026-06-22 | 49.74 | 50.355 | 49.2 | 49.73 | 79,447 | -0.08% |
| 2026-06-18 | 49.02 | 50.19 | 48.265 | 49.77 | 99,877 | +2.26% |
| 2026-06-17 | 49.2 | 49.63 | 47.93 | 48.67 | 77,205 | -0.90% |
| 2026-06-16 | 49.3 | 49.88 | 48.68 | 49.11 | 62,115 | +0.10% |
| 2026-06-15 | 49.18 | 49.41 | 48.56 | 49.06 | 43,073 | +0.93% |
| 2026-06-12 | 49.18 | 49.61 | 48.61 | 48.61 | 36,981 | -0.33% |
| 2026-06-11 | 47.95 | 49.01 | 47.65 | 48.77 | 57,654 | +2.03% |
| 2026-06-10 | 49.2 | 49.2 | 47.78 | 47.8 | 63,793 | -2.13% |
| 2026-06-09 | 48.36 | 48.96 | 47.87 | 48.84 | 71,038 | +2.03% |
| 2026-06-08 | 48.02 | 49.33 | 47.87 | 47.87 | 71,972 | +0.82% |
| 2026-06-05 | 48.48 | 48.79 | 47.48 | 47.48 | 41,332 | -2.18% |
| 2026-06-04 | 48.66 | 48.81 | 47.771 | 48.54 | 50,614 | +1.25% |
| 2026-06-03 | 48.55 | 49.04 | 47.53 | 47.94 | 61,421 | -1.74% |
| 2026-06-02 | 46.95 | 48.79 | 46.67 | 48.79 | 63,390 | +3.54% |
| 2026-06-01 | 47.66 | 47.83 | 46.77 | 47.12 | 74,166 | -1.22% |
| 2026-05-29 | 48.64 | 48.96 | 47.91 | 47.91 | 71,051 | -1.90% |
| 2026-05-28 | 48.14 | 48.9 | 48 | 48.84 | 75,606 | +0.74% |
| 2026-05-27 | 47.57 | 48.5 | 47.365 | 48.48 | 70,670 | +2.58% |
| 2026-05-26 | 46.75 | 47.485 | 46.29 | 47.26 | 62,749 | +1.50% |
| 2026-05-22 | 46.53 | 47.673 | 46.48 | 46.56 | 50,129 | +0.37% |
| 2026-05-21 | 45.91 | 46.48 | 45.26 | 46.39 | 77,936 | +0.02% |
| 2026-05-20 | 46.56 | 47.28 | 46.155 | 46.38 | 104,096 | -0.41% |
| 2026-05-19 | 46.71 | 47.245 | 45.99 | 46.57 | 102,271 | -0.81% |
| 2026-05-18 | 46.65 | 47.86 | 46.65 | 46.95 | 74,058 | +0.45% |
| 2026-05-15 | 46.77 | 47.12 | 46.18 | 46.74 | 108,757 | -1.23% |
| 2026-05-14 | 46.95 | 48.085 | 46.95 | 47.32 | 132,248 | +0.77% |
| 2026-05-13 | 46.53 | 47.69 | 46.53 | 46.96 | 130,480 | +0.49% |
| 2026-05-12 | 48.02 | 48.02 | 46.72 | 46.73 | 97,337 | -2.69% |