Miller Industries, Inc.
MLR · NYSE
Market closed$49.64$-0.900000 (-1.78%)After hours $49.72 · +0.16%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 36.00 |
| July 17, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 152.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 246.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 195.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 495.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 39.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 8.87K |
| July 17, 2026 | $49.60 | $49.67 | $49.56 | $49.56 | $49.56 | 104.00 |
| July 17, 2026 | $49.51 | $49.57 | $49.51 | $49.57 | $49.57 | — |
| July 17, 2026 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | — |
| July 17, 2026 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 98.00 |
| July 17, 2026 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 60.00 |
| July 17, 2026 | $49.51 | $49.54 | $49.51 | $49.54 | $49.54 | 42.00 |
| July 17, 2026 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 408.98 |
| July 17, 2026 | $49.56 | $49.56 | $49.55 | $49.55 | $49.55 | 363.00 |
| July 17, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 318.00 |
| July 17, 2026 | $49.58 | $49.59 | $49.58 | $49.59 | $49.59 | 82.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.60 | $49.60 | $49.60 | 11.00 |
| July 17, 2026 | $49.72 | $49.72 | $49.71 | $49.71 | $49.71 | — |
| July 17, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 7.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 331.00 |
| July 17, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | — |
| July 17, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | — |
| July 17, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | — |
| July 17, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | — |
| July 17, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | — |
| July 17, 2026 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 816.00 |
| July 17, 2026 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 262.00 |
| July 17, 2026 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 312.00 |
| July 17, 2026 | $49.57 | $49.57 | $49.52 | $49.52 | $49.52 | 808.00 |
| July 17, 2026 | $49.58 | $49.58 | $49.58 | $49.58 | $49.58 | — |
| July 17, 2026 | $49.58 | $49.58 | $49.58 | $49.58 | $49.58 | 38.00 |
| July 17, 2026 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 499.00 |
| July 17, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 11.00 |
| July 17, 2026 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 49.00 |
| July 17, 2026 | $49.49 | $49.50 | $49.48 | $49.50 | $49.50 | 1.61K |
| July 17, 2026 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 86.00 |
| July 17, 2026 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 5.00 |
| July 17, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 51.00 |
| July 17, 2026 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 297.00 |
| July 17, 2026 | $49.51 | $49.52 | $49.51 | $49.52 | $49.52 | 667.00 |
| July 17, 2026 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 169.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 161.00 |
| July 17, 2026 | $49.65 | $49.65 | $49.47 | $49.47 | $49.47 | 185.00 |
| July 17, 2026 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 1.00 |
| July 17, 2026 | $49.84 | $49.87 | $49.84 | $49.87 | $49.87 | 2.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 3.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | — |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | — |
| July 17, 2026 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 1.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | — |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 48.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 19.00 |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | — |
| July 17, 2026 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 305.00 |
| July 17, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 271.00 |
| July 17, 2026 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | — |
| July 17, 2026 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | — |
| July 17, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | — |
| July 17, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | — |
| July 17, 2026 | $49.72 | $49.72 | $49.70 | $49.70 | $49.70 | 365.00 |
| July 17, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | — |
| July 17, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 594.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 26.00 |
| July 17, 2026 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | — |
| July 17, 2026 | $49.76 | $49.76 | $49.64 | $49.64 | $49.64 | 3.00 |
| July 17, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 90.00 |
| July 17, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 199.00 |
| July 17, 2026 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 317.00 |
| July 17, 2026 | $49.79 | $49.79 | $49.78 | $49.78 | $49.78 | 421.00 |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 712.00 |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 462.00 |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | — |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 5.00 |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 2.00 |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 121.00 |
| July 17, 2026 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 154.00 |
| July 17, 2026 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 4.00 |
| July 17, 2026 | $49.75 | $49.91 | $49.75 | $49.91 | $49.91 | 374.00 |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | — |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | — |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | — |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | — |
| July 17, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 224.00 |
| July 17, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 7.00 |
| July 17, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 216.00 |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 392.00 |
| July 17, 2026 | $49.95 | $50.05 | $49.95 | $50.05 | $50.05 | 598.00 |
| July 17, 2026 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | — |
| July 17, 2026 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 110.00 |
| July 17, 2026 | $49.96 | $49.96 | $49.86 | $49.87 | $49.87 | 194.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | — |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | — |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | — |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 5.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 433.00 |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | — |
| July 17, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | — |
| July 17, 2026 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | — |
| July 17, 2026 | $50.00 | $50.01 | $50.00 | $50.01 | $50.01 | 661.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | — |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 29.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 2.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 1.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 2.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 79.00 |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 1.00 |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 780.00 |
| July 17, 2026 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | — |
| July 17, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | — |
| July 17, 2026 | $49.90 | $49.92 | $49.90 | $49.92 | $49.92 | — |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | — |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | — |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | — |
| July 17, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | — |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | — |
| July 17, 2026 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 1.00 |
| July 17, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | — |
| July 17, 2026 | $49.81 | $49.81 | $49.80 | $49.80 | $49.80 | 370.00 |
| July 17, 2026 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 5.00 |
| July 17, 2026 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 7.00 |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | — |
| July 17, 2026 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | — |
| July 17, 2026 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | — |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | — |
| July 17, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 1.00 |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 408.00 |
| July 17, 2026 | $50.07 | $50.08 | $50.07 | $50.08 | $50.08 | 868.00 |
| July 17, 2026 | $50.02 | $50.02 | $50.01 | $50.01 | $50.01 | 145.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 595.00 |
| July 17, 2026 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 53.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 103.00 |
| July 17, 2026 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 484.00 |
| July 17, 2026 | $50.05 | $50.05 | $50.03 | $50.03 | $50.03 | 358.00 |
| July 17, 2026 | $50.11 | $50.11 | $50.08 | $50.08 | $50.08 | 101.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.07 | $50.07 | $50.07 | 23.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 9.00 |
| July 17, 2026 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 526.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | — |
| July 17, 2026 | $50.10 | $50.10 | $50.09 | $50.09 | $50.09 | 531.00 |
| July 17, 2026 | $50.10 | $50.10 | $50.09 | $50.09 | $50.09 | 234.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | — |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 5.00 |
| July 17, 2026 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 41.00 |
| July 17, 2026 | $50.17 | $50.17 | $50.14 | $50.14 | $50.14 | 173.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | — |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 38.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | — |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 117.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 411.00 |
| July 17, 2026 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 1.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 116.00 |
| July 17, 2026 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 183.00 |
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 110.00 |
| July 17, 2026 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 101.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 37.24 |
| July 17, 2026 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 5.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 327.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | — |
| July 17, 2026 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 1.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 289.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 32.00 |
| July 17, 2026 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 145.00 |
| July 17, 2026 | $50.26 | $50.26 | $50.23 | $50.24 | $50.24 | 466.00 |
| July 17, 2026 | $50.47 | $50.47 | $50.38 | $50.38 | $50.38 | 321.00 |
| July 17, 2026 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | — |
| July 17, 2026 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | — |
| July 17, 2026 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | — |
| July 17, 2026 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | — |
| July 17, 2026 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | — |
| July 17, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | — |
| July 17, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | — |
| July 17, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | — |
| July 17, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | — |
| July 17, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 502.00 |
| July 17, 2026 | $50.59 | $50.62 | $50.59 | $50.62 | $50.62 | 2.00 |
| July 17, 2026 | $50.60 | $50.62 | $50.59 | $50.61 | $50.61 | 150.00 |
| July 17, 2026 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 1.00 |
| July 17, 2026 | $50.55 | $50.55 | $50.55 | $50.55 | $50.55 | 213.00 |
| July 17, 2026 | $50.61 | $50.62 | $50.61 | $50.62 | $50.62 | 102.00 |
| July 17, 2026 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | — |
| July 17, 2026 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 666.00 |
| July 17, 2026 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 23.00 |
| July 17, 2026 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 1.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 622.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 200.00 |
| July 17, 2026 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 206.00 |
| July 17, 2026 | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 7.00 |
| July 17, 2026 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 4.00 |
| July 17, 2026 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 746.00 |
| July 17, 2026 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 598.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 14.00 |
| July 17, 2026 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 339.00 |
| July 17, 2026 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 2.00 |
| July 17, 2026 | $50.25 | $50.33 | $50.25 | $50.33 | $50.33 | 5.00 |
| July 17, 2026 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 45.00 |
| July 17, 2026 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 11.00 |
| July 17, 2026 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 458.00 |
| July 17, 2026 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 726.00 |
| July 17, 2026 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 317.00 |
| July 17, 2026 | $50.03 | $50.03 | $49.99 | $49.99 | $49.99 | 80.00 |
| July 17, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 136.00 |
| July 17, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 14.00 |
| July 17, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 666.00 |
| July 17, 2026 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 208.00 |
| July 17, 2026 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 433.00 |
| July 17, 2026 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 1.00 |
| July 17, 2026 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 1.00 |
| July 17, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | — |
| July 17, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | — |
| July 17, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | — |
| July 17, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | — |
| July 17, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | 1.00 |
| July 17, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | — |
| July 17, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | — |