Want to see MLR full AI Analyst Report?
Miller Industries (MLR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.89 | 52.10 | 50.42 | 50.83 | 50.83 | -2.49% | 61,321 | 0.68 |
| Oct 29, 2026 | 52.00 | 52.93 | 51.12 | 52.13 | 52.13 | +0.75% | 54,063 | 0.60 |
| Oct 28, 2026 | 51.68 | 51.98 | 50.90 | 51.74 | 51.74 | +0.12% | 56,645 | 0.63 |
| Oct 27, 2026 | 52.21 | 52.21 | 51.34 | 51.68 | 51.68 | +0.43% | 34,329 | 0.38 |
| Oct 26, 2026 | 52.23 | 52.23 | 51.40 | 51.46 | 51.46 | -0.02% | 37,047 | 0.41 |
| Oct 23, 2026 | 51.84 | 51.84 | 50.52 | 51.47 | 51.47 | -1.57% | 58,132 | 0.63 |
| Oct 22, 2026 | 53.18 | 53.18 | 51.86 | 52.29 | 52.29 | -0.93% | 89,079 | 0.98 |
| Oct 21, 2026 | 52.27 | 52.78 | 51.70 | 52.78 | 52.78 | +0.94% | 131,739 | 1.46 |
| Oct 20, 2026 | 51.55 | 52.46 | 51.22 | 52.29 | 52.29 | +1.61% | 105,220 | 1.18 |
| Oct 19, 2026 | 52.06 | 52.06 | 51.16 | 51.46 | 51.46 | -0.02% | 126,645 | 1.43 |
| Oct 16, 2026 | 51.60 | 52.38 | 51.03 | 51.47 | 51.47 | +0.39% | 58,333 | 0.66 |
| Oct 15, 2026 | 52.12 | 52.64 | 51.02 | 51.27 | 51.27 | -1.16% | 63,605 | 0.72 |
| Oct 14, 2026 | 53.11 | 53.66 | 51.76 | 51.87 | 51.87 | -2.59% | 77,831 | 0.88 |
| Oct 13, 2026 | 52.88 | 53.76 | 52.61 | 53.25 | 53.25 | +1.18% | 47,276 | 0.54 |
| Oct 12, 2026 | 52.40 | 53.08 | 52.23 | 52.63 | 52.63 | +0.32% | 66,390 | 0.75 |
| Oct 09, 2026 | 52.87 | 53.99 | 52.29 | 52.46 | 52.46 | -0.64% | 27,304 | 0.31 |
| Oct 08, 2026 | 52.56 | 52.92 | 52.00 | 52.80 | 52.80 | -0.47% | 74,165 | 0.83 |
| Oct 07, 2026 | 54.23 | 54.43 | 52.31 | 53.05 | 53.05 | -1.98% | 54,526 | 0.61 |
| Oct 06, 2026 | 54.70 | 54.70 | 53.91 | 54.12 | 54.12 | -0.33% | 39,867 | 0.45 |
| Oct 05, 2026 | 54.83 | 54.83 | 52.82 | 54.30 | 54.30 | -0.17% | 101,713 | 1.15 |
| Oct 02, 2026 | 53.83 | 54.41 | 53.83 | 54.39 | 54.39 | +2.26% | 50,088 | 0.57 |
| Oct 01, 2026 | 52.53 | 53.46 | 51.51 | 53.19 | 53.19 | +1.10% | 46,256 | 0.52 |
| Sep 30, 2026 | 53.71 | 53.71 | 52.25 | 52.61 | 52.61 | -1.63% | 61,642 | 0.70 |
| Sep 29, 2026 | 54.17 | 54.59 | 52.82 | 53.48 | 53.48 | -1.02% | 47,728 | 0.54 |
| Sep 28, 2026 | 54.28 | 54.40 | 53.28 | 54.03 | 54.03 | -0.02% | 79,576 | 0.91 |
| Sep 25, 2026 | 53.94 | 54.52 | 53.60 | 54.04 | 54.04 | +0.37% | 91,151 | 1.04 |
| Sep 24, 2026 | 54.31 | 54.43 | 53.18 | 53.84 | 53.84 | -0.65% | 83,557 | 0.95 |
| Sep 23, 2026 | 54.20 | 54.63 | 53.55 | 54.19 | 54.19 | -0.33% | 142,517 | 1.58 |
| Sep 22, 2026 | 54.64 | 55.09 | 53.86 | 54.37 | 54.37 | +0.55% | 72,043 | 0.80 |
| Sep 21, 2026 | 54.22 | 54.60 | 53.51 | 54.07 | 54.07 | +0.33% | 42,425 | 0.46 |
| Sep 18, 2026 | 55.55 | 55.80 | 52.67 | 53.89 | 53.89 | -2.90% | 236,488 | 2.62 |
| Sep 17, 2026 | 55.34 | 55.94 | 53.35 | 55.50 | 55.50 | +1.85% | 56,217 | 0.62 |
| Sep 16, 2026 | 54.97 | 55.40 | 53.70 | 54.49 | 54.49 | -0.38% | 73,826 | 0.83 |
| Sep 15, 2026 | 54.66 | 54.95 | 53.92 | 54.70 | 54.70 | +0.76% | 92,800 | 1.04 |
| Sep 14, 2026 | 54.09 | 54.72 | 52.63 | 54.29 | 54.29 | -0.79% | 87,936 | 0.98 |
| Sep 11, 2026 | 55.13 | 55.30 | 53.63 | 54.72 | 54.72 | +0.39% | 93,708 | 1.05 |
| Sep 10, 2026 | 54.43 | 54.57 | 52.70 | 54.51 | 54.51 | -0.46% | 114,395 | 1.30 |
| Sep 09, 2026 | 55.41 | 55.99 | 54.09 | 54.76 | 54.76 | -1.46% | 77,227 | 0.89 |
| Sep 08, 2026 | 55.18 | 56.30 | 55.18 | 55.57 | 55.57 | -0.50% | 151,563 | 1.77 |
| Sep 07, 2026 | 55.08 | 56.19 | 55.03 | 56.06 | 55.85 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 55.08 | 56.19 | 55.03 | 56.06 | 55.85 | +1.58% | 81,831 | 0.95 |
| Sep 03, 2026 | 55.72 | 55.72 | 54.21 | 55.19 | 54.98 | -0.07% | 58,522 | 0.68 |
| Sep 02, 2026 | 55.01 | 55.89 | 53.66 | 55.23 | 55.02 | +1.34% | 130,173 | 1.53 |
| Sep 01, 2026 | 55.71 | 55.71 | 54.10 | 54.50 | 54.30 | -2.71% | 124,866 | 1.48 |
| Aug 31, 2026 | 56.43 | 59.70 | 55.35 | 56.02 | 55.81 | -1.25% | 90,620 | 1.08 |
| Aug 28, 2026 | 57.83 | 58.11 | 56.55 | 56.73 | 56.52 | -1.90% | 89,124 | 1.07 |
| Aug 27, 2026 | 56.86 | 57.97 | 56.66 | 57.83 | 57.61 | +1.10% | 81,364 | 0.98 |
| Aug 26, 2026 | 57.50 | 57.85 | 56.36 | 57.20 | 56.99 | +0.00% | 117,454 | 1.43 |
| Aug 25, 2026 | 57.01 | 57.30 | 56.28 | 57.20 | 56.99 | +0.79% | 63,237 | 0.77 |
| Aug 24, 2026 | 57.25 | 57.47 | 56.62 | 56.75 | 56.54 | -0.79% | 129,293 | 1.58 |