Dark

MLR
Miller Industries, Inc.
stock NYSE

Market Open

Dec 12, 2025 10:32:18 AM EST

39.40USD+0.857%(+0.33)14,849

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.07)0

After-hours

Dec 11, 2025 4:01:30 PM EST

39.07USD-0.204%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	39.3200	39.4000	39.3200	39.4000	+0.845%	14,849	0.000%
2025-12-11	38.2700	39.3900	38.2700	39.0700	+2.171%	90,483	+0.845%
2025-12-10	37.3000	38.6600	37.2300	38.2400	+3.017%	172,483	+3.033%
2025-12-09	37.3100	37.9700	37.0000	37.1200	-0.295%	75,969	+6.142%
2025-12-08	38.3100	39.2887	37.1200	37.2300	-2.488%	71,797	+5.829%
2025-12-05	37.7400	38.4700	37.6000	38.1800	+0.872%	50,281	+3.195%
2025-12-04	38.3200	38.9200	37.7900	37.8500	-1.612%	63,860	+4.095%
2025-12-03	37.6900	38.5100	37.6900	38.4700	+2.178%	40,013	+2.417%
2025-12-02	37.9900	38.1100	37.4500	37.6500	-0.080%	75,534	+4.648%
2025-12-01	38.5400	39.0848	37.6300	37.6800	-2.736%	71,961	+4.565%
2025-11-28	39.0400	39.0400	38.1450	38.7400	+0.441%	36,066	+1.704%
2025-11-26	38.2500	38.8400	38.1000	38.5700	-0.052%	66,862	+2.152%
2025-11-25	37.7800	38.8900	37.5400	38.5900	+2.660%	78,585	+2.099%
2025-11-24	37.0800	37.8800	36.8242	37.5900	+1.103%	264,680	+4.815%
2025-11-21	36.7200	37.7900	36.6200	37.1800	+1.336%	100,958	+5.971%
2025-11-20	36.6600	37.7550	36.2500	36.6900	+0.686%	96,276	+7.386%
2025-11-19	35.9600	36.8100	35.8900	36.4400	+0.774%	78,990	+8.123%
2025-11-18	35.7700	36.5700	35.7700	36.1600	+1.090%	95,686	+8.960%
2025-11-17	37.4000	37.7800	35.7200	35.7700	-5.295%	70,062	+10.148%
2025-11-14	37.9800	38.0750	37.3450	37.7700	-0.918%	63,688	+4.316%
2025-11-13	38.2100	38.7550	37.8900	38.1200	-0.470%	81,561	+3.358%
2025-11-12	38.1900	38.9950	37.7950	38.3000	+0.288%	58,066	+2.872%
2025-11-11	38.2600	38.4900	37.3500	38.1900	-0.857%	114,778	+3.168%
2025-11-10	39.6200	39.7700	38.1700	38.5200	-2.159%	92,837	+2.285%
2025-11-07	38.5900	39.4800	38.4950	39.3700	+2.074%	68,621	+0.076%
2025-11-06	42.2200	43.0000	38.2200	38.5700	-4.411%	136,899	+2.152%
2025-11-05	39.7300	40.6200	39.0918	40.3500	+2.646%	80,443	-2.354%
2025-11-04	39.2200	39.7150	39.0550	39.3100	-1.405%	65,473	+0.229%
2025-11-03	40.1300	40.1800	39.1900	39.8700	-0.673%	46,058	-1.179%
2025-10-31	40.5700	41.0200	39.9500	40.1400	-1.882%	62,953	-1.844%
2025-10-30	39.8400	41.2600	39.7050	40.9100	+1.791%	51,406	-3.691%
2025-10-29	40.6300	41.2499	39.8000	40.1900	-1.326%	72,611	-1.966%
2025-10-28	40.0400	41.0800	39.9900	40.7300	+1.647%	55,131	-3.265%
2025-10-27	41.0700	41.2500	39.9550	40.0700	-1.933%	59,958	-1.672%
2025-10-24	41.3100	41.3100	40.5900	40.8600	+0.221%	32,773	-3.573%
2025-10-23	40.2000	41.0750	38.2501	40.7700	+1.544%	76,492	-3.360%
2025-10-22	40.9600	41.1300	39.9900	40.1500	-1.906%	64,205	-1.868%
2025-10-21	40.8400	41.5750	40.8400	40.9300	-0.049%	47,226	-3.738%
2025-10-20	40.4600	41.1350	40.4600	40.9500	+1.967%	42,732	-3.785%
2025-10-17	40.4000	41.0250	40.0000	40.1600	-1.230%	55,172	-1.892%
2025-10-16	41.5800	41.7600	40.6600	40.6600	-2.166%	67,117	-3.099%
2025-10-15	41.1600	41.6650	41.0600	41.5600	+1.292%	43,165	-5.197%
2025-10-14	40.2400	41.5500	40.2400	41.0300	+1.034%	64,430	-3.973%
2025-10-13	39.9300	40.6500	39.7500	40.6100	+2.654%	101,448	-2.980%
2025-10-10	40.0100	40.4850	39.0000	39.5600	-0.902%	207,987	-0.404%
2025-10-09	40.5100	40.5200	39.7800	39.9200	-1.335%	125,024	-1.303%
2025-10-08	40.1300	40.9350	39.5400	40.4600	+1.429%	112,683	-2.620%
2025-10-07	39.7800	40.2400	39.3900	39.8900	-0.250%	123,301	-1.228%
2025-10-06	40.5200	40.8050	39.7700	39.9900	-1.259%	152,073	-1.475%
2025-10-03	40.3900	41.0650	40.1900	40.5000	+0.596%	49,585	-2.716%
2025-10-02	40.0400	40.8200	39.8900	40.2600	+0.575%	50,939	-2.136%
2025-10-01	40.1900	40.6750	39.8800	40.0300	-0.965%	88,994	-1.574%
2025-09-30	39.4800	40.5700	39.1250	40.4200	+1.916%	115,558	-2.524%
2025-09-29	39.6600	39.8400	39.0100	39.6600	+0.481%	71,702	-0.656%
2025-09-26	39.0400	39.6900	38.6856	39.4700	+1.911%	101,776	-0.177%
2025-09-25	38.7600	39.3100	38.4010	38.7300	-0.667%	61,035	+1.730%
2025-09-24	39.3200	39.6650	38.7600	38.9900	-0.434%	93,429	+1.052%
2025-09-23	39.3700	40.1100	39.1101	39.1600	-0.533%	132,991	+0.613%
2025-09-22	38.0800	39.8700	38.0800	39.3700	+3.090%	182,510	+0.076%
2025-09-19	40.8900	41.1100	38.0000	38.1900	-6.763%	411,492	+3.168%
2025-09-18	39.5300	40.9700	39.5300	40.9600	+3.828%	99,187	-3.809%
2025-09-17	39.3900	40.6700	39.1700	39.4500	+0.203%	72,194	-0.127%
2025-09-16	39.3400	39.7200	39.1700	39.3700	-0.354%	52,530	+0.076%
2025-09-15	40.0200	40.3600	39.4400	39.5100	-0.604%	86,020	-0.278%
2025-09-12	40.5800	40.8050	39.6800	39.7500	-3.332%	70,595	-0.881%
2025-09-11	39.5700	41.1700	39.5700	41.1200	+3.707%	88,204	-4.183%
2025-09-10	39.7600	40.2000	39.4500	39.6500	-0.552%	69,975	-0.631%
2025-09-09	41.4400	41.4400	39.8700	39.8700	-3.835%	92,882	-1.179%
2025-09-08	41.6900	41.9000	40.8565	41.4600	-0.766%	80,850	-4.969%
2025-09-05	41.8100	42.5000	41.2400	41.7800	-0.072%	77,084	-5.697%
2025-09-04	40.7500	41.8400	40.6400	41.8100	+3.107%	107,455	-5.764%
2025-09-03	40.5400	40.9400	40.0300	40.5500	-0.417%	90,398	-2.836%
2025-09-02	41.6300	41.6900	40.5800	40.7200	-3.255%	97,667	-3.242%
2025-08-29	42.3600	42.9600	41.6350	42.0900	-0.848%	90,287	-6.391%
2025-08-28	44.0800	44.3400	42.3300	42.4500	-3.916%	106,714	-7.185%
2025-08-27	44.1500	44.6500	43.7500	44.1800	-0.181%	112,033	-10.819%
2025-08-26	44.3250	44.9600	44.1700	44.2600	-0.495%	176,562	-10.981%
2025-08-25	44.6400	45.0850	44.4600	44.4800	-0.847%	90,584	-11.421%
2025-08-22	43.3200	45.3000	42.8300	44.8600	+4.569%	175,758	-12.171%
2025-08-21	43.1600	43.2850	42.6300	42.9000	-0.832%	100,808	-8.159%
2025-08-20	43.6500	43.7900	43.0000	43.2600	-0.597%	126,741	-8.923%
2025-08-19	43.4200	44.2600	43.0600	43.5200	+0.951%	116,178	-9.467%
2025-08-18	42.9300	43.6300	42.9300	43.1100	+0.256%	124,541	-8.606%
2025-08-15	42.9600	43.2800	42.4300	43.0000	+0.233%	239,040	-8.372%
2025-08-14	43.1200	43.4650	42.1600	42.9000	-1.379%	148,891	-8.159%
2025-08-13	42.1300	43.6500	42.0700	43.5000	+3.325%	144,846	-9.425%
2025-08-12	41.1100	42.3300	40.9650	42.1000	+2.808%	111,704	-6.413%
2025-08-11	40.0100	41.0000	39.7323	40.9500	+3.019%	137,029	-3.785%
2025-08-08	39.8300	40.0000	38.8800	39.7500	+0.025%	196,227	-0.881%
2025-08-07	34.8700	40.6400	33.8100	39.7400	-4.333%	634,820	-0.856%
2025-08-06	41.3900	41.7200	40.8500	41.5400	+0.362%	93,572	-5.152%
2025-08-05	41.1200	41.7940	40.3900	41.3900	+1.322%	80,393	-4.808%
2025-08-04	40.2600	41.4200	39.5599	40.8500	+1.642%	87,187	-3.550%
2025-08-01	40.2500	40.5600	39.4500	40.1900	-1.374%	107,456	-1.966%
2025-07-31	40.8500	41.1500	40.2900	40.7500	-1.618%	106,514	-3.313%
2025-07-30	41.9400	42.8300	40.9900	41.4200	-0.933%	121,959	-4.877%
2025-07-29	43.0400	43.4975	41.6900	41.8100	-2.199%	93,060	-5.764%
2025-07-28	43.7800	44.3650	42.6100	42.7500	-2.062%	57,234	-7.836%
2025-07-25	44.4400	44.7200	43.2600	43.6500	-0.998%	115,146	-9.737%
2025-07-24	42.6700	44.3700	42.1600	44.0900	+2.535%	144,552	-10.637%
2025-07-23	42.8500	43.2600	42.6250	43.0000	+1.296%	90,486	-8.372%
2025-07-22	42.0000	43.1400	41.9600	42.4500	+1.168%	83,567	-7.185%
2025-07-21	42.6300	42.8800	41.8150	41.9600	-0.874%	65,987	-6.101%
2025-07-18	43.8300	43.8300	42.2000	42.3300	-2.824%	53,737	-6.922%
2025-07-17	43.1100	44.0000	43.0805	43.5600	+0.600%	57,830	-9.550%
2025-07-16	43.6500	43.9200	42.7100	43.3000	-0.391%	53,330	-9.007%
2025-07-15	44.5500	44.6100	43.4400	43.4700	-2.073%	59,871	-9.363%
2025-07-14	45.0300	45.2250	44.0000	44.3900	-1.421%	45,474	-11.241%
2025-07-11	45.3500	46.1750	44.8000	45.0300	-1.163%	75,284	-12.503%
2025-07-10	45.4200	46.7334	45.4200	45.5600	+0.308%	55,619	-13.521%
2025-07-09	45.6900	46.6050	45.1850	45.4200	-0.066%	35,662	-13.254%
2025-07-08	45.5000	46.3500	45.0500	45.4500	+0.375%	72,053	-13.311%
2025-07-07	46.2200	46.9800	45.2400	45.2800	-2.582%	77,844	-12.986%
2025-07-03	46.8100	47.2350	46.3000	46.4800	-0.172%	31,203	-15.232%
2025-07-02	46.0100	46.7800	45.4000	46.5600	+1.615%	158,851	-15.378%
2025-07-01	44.1800	47.4100	44.1600	45.8200	+3.059%	81,795	-14.011%
2025-06-30	44.6600	45.3170	44.4500	44.4600	+0.090%	76,664	-11.381%
2025-06-27	44.6300	45.2600	44.1100	44.4200	-0.090%	226,965	-11.301%
2025-06-26	43.6900	44.6450	43.6900	44.4600	+1.693%	68,229	-11.381%
2025-06-25	44.8100	45.5500	43.6100	43.7200	-2.541%	48,002	-9.881%
2025-06-24	44.6800	45.3400	44.1500	44.8600	+1.036%	40,878	-12.171%
2025-06-23	43.4200	44.4100	42.9150	44.4000	+1.579%	63,955	-11.261%
2025-06-20	44.3000	44.4600	43.7100	43.7100	-0.952%	96,681	-9.860%
2025-06-18	43.2300	44.3900	43.2300	44.1300	+1.776%	74,751	-10.718%
2025-06-17	44.0700	44.3000	43.3300	43.3600	-2.056%	75,956	-9.133%
2025-06-16	43.9400	44.5000	43.6500	44.2700	+1.212%	54,244	-11.001%
2025-06-13	45.1500	45.1500	43.6900	43.7400	-4.268%	66,688	-9.922%
2025-06-12	45.4500	46.0150	45.1250	45.6900	-0.566%	62,580	-13.767%
2025-06-11	46.2900	46.4000	45.8400	45.9500	-0.325%	63,257	-14.255%
2025-06-10	46.0500	46.5550	45.9800	46.1000	+0.677%	42,656	-14.534%
2025-06-09	46.0000	46.2500	45.7500	45.7900	+0.417%	54,087	-13.955%
2025-06-06	45.7000	46.1350	45.3050	45.6000	+1.559%	30,031	-13.596%
2025-06-05	44.7100	45.1500	44.3850	44.9000	-0.178%	47,923	-12.249%
2025-06-04	45.7900	45.8000	44.9200	44.9800	-1.338%	48,123	-12.406%
2025-06-03	45.0000	46.2000	44.6900	45.5900	+1.673%	60,090	-13.578%
2025-06-02	45.4000	45.4000	44.3228	44.8400	-1.081%	73,819	-12.132%
2025-05-30	45.0500	45.7850	45.0500	45.3300	-0.505%	71,226	-13.082%
2025-05-29	45.6600	45.9000	44.8450	45.5600	+0.618%	60,860	-13.521%
2025-05-28	45.8900	46.0000	45.0600	45.2800	-1.049%	61,600	-12.986%
2025-05-27	45.1500	46.1700	44.5800	45.7600	+3.203%	47,648	-13.899%
2025-05-23	43.7800	44.6400	43.7500	44.3400	-0.916%	40,270	-11.141%
2025-05-22	44.6300	45.1200	43.9300	44.7500	-0.045%	47,031	-11.955%
2025-05-21	45.6500	46.1200	44.6600	44.7700	-3.158%	56,818	-11.995%
2025-05-20	46.3200	47.3993	46.0400	46.2300	-0.943%	52,987	-14.774%
2025-05-19	45.6000	46.7700	45.6000	46.6700	+0.647%	35,618	-15.577%
2025-05-16	46.0700	46.6799	46.0200	46.3700	+0.804%	52,291	-15.031%
2025-05-15	45.8300	46.5500	45.8300	46.0000	+0.152%	51,702	-14.348%
2025-05-14	46.9100	47.3300	45.9300	45.9300	-2.876%	71,214	-14.217%
2025-05-13	47.1600	47.7200	46.7650	47.2900	+1.177%	69,365	-16.684%
2025-05-12	46.9800	47.7300	46.5200	46.7400	+3.407%	119,019	-15.704%
2025-05-09	45.1300	46.2100	45.1050	45.2000	+0.378%	75,056	-12.832%
2025-05-08	44.1800	45.9000	42.9600	45.0300	+6.605%	102,140	-12.503%
2025-05-07	42.6400	42.7100	41.7800	42.2400	+0.356%	63,081	-6.723%
2025-05-06	42.2100	42.5800	41.8050	42.0900	-0.848%	44,962	-6.391%
2025-05-05	41.9200	43.0000	41.8900	42.4500	-0.071%	46,492	-7.185%
2025-05-02	42.1600	42.9000	41.9400	42.4800	+2.189%	66,514	-7.250%
2025-05-01	40.9800	41.8000	40.4450	41.5700	+1.862%	56,570	-5.220%
2025-04-30	41.0400	41.0400	39.8400	40.8100	-1.282%	77,967	-3.455%
2025-04-29	40.8000	41.7200	40.7550	41.3400	+0.486%	46,998	-4.693%
2025-04-28	41.2500	41.7100	40.6450	41.1400	-0.820%	59,541	-4.229%
2025-04-25	41.5900	41.8350	40.9000	41.4800	-1.799%	64,837	-5.014%
2025-04-24	41.0500	42.2600	40.9400	42.2400	+3.024%	62,319	-6.723%
2025-04-23	41.7900	42.1000	40.7200	41.0000	+1.260%	71,243	-3.902%
2025-04-22	40.1400	41.3781	39.3300	40.4900	+2.196%	78,829	-2.692%
2025-04-21	39.7300	39.9100	39.2000	39.6200	-1.418%	68,754	-0.555%
2025-04-17	39.6800	40.5600	39.6800	40.1900	+1.183%	87,564	-1.966%
2025-04-16	40.1600	40.6021	39.1700	39.7200	-2.312%	66,147	-0.806%
2025-04-15	40.2300	40.9600	39.9821	40.6600	+0.025%	72,131	-3.099%
2025-04-14	41.6100	41.9900	40.0000	40.6500	-1.047%	95,610	-3.075%
2025-04-11	40.4500	41.1900	39.6650	41.0800	+1.557%	60,078	-4.090%
2025-04-10	40.4600	41.0100	39.4700	40.4500	-3.322%	94,980	-2.596%
2025-04-09	38.7000	42.5700	38.6150	41.8400	+7.310%	163,543	-5.832%
2025-04-08	40.6900	40.6900	38.5400	38.9900	-1.565%	153,406	+1.052%
2025-04-07	38.2500	41.2400	37.4000	39.6100	-0.502%	120,712	-0.530%
2025-04-04	39.0500	40.1850	37.9100	39.8100	-1.534%	191,119	-1.030%
2025-04-03	41.5200	42.6900	40.2150	40.4300	-7.164%	158,243	-2.548%
2025-04-02	42.1400	43.8450	42.1400	43.5500	+1.397%	136,938	-9.529%
2025-04-01	42.1100	43.2050	41.7500	42.9500	+1.369%	161,126	-8.265%
2025-03-31	41.8300	42.6400	41.4700	42.3700	-0.141%	143,364	-7.010%
2025-03-28	43.5000	44.0350	42.0100	42.4300	-2.728%	79,409	-7.141%
2025-03-27	44.4600	44.8199	43.2100	43.6200	-2.394%	114,193	-9.674%
2025-03-26	43.7800	44.8200	43.2300	44.6900	+1.892%	151,718	-11.837%
2025-03-25	43.9400	45.0800	43.2000	43.8600	-0.993%	113,857	-10.169%
2025-03-24	43.8700	44.3650	43.5388	44.3000	+3.601%	98,053	-11.061%
2025-03-21	43.7800	44.2710	42.3400	42.7600	-3.715%	472,081	-7.858%
2025-03-20	44.0100	45.2900	44.0100	44.4100	-0.225%	100,122	-11.281%
2025-03-19	44.4800	44.8299	43.7150	44.5100	+0.045%	123,292	-11.481%
2025-03-18	44.0900	44.8800	43.3850	44.4900	-0.067%	143,577	-11.441%
2025-03-17	44.7400	45.7300	43.3050	44.5200	-0.403%	208,228	-11.500%
2025-03-14	44.3500	45.0724	43.6900	44.7000	+1.499%	183,257	-11.857%
2025-03-13	45.4000	46.1600	43.6800	44.0400	-3.294%	163,689	-10.536%
2025-03-12	47.2500	47.2500	45.5000	45.5400	-1.514%	99,440	-13.483%
2025-03-11	47.0200	48.3400	45.1700	46.2400	-1.344%	180,394	-14.792%
2025-03-10	47.1300	49.0000	46.2065	46.8700	-1.987%	263,349	-15.938%
2025-03-07	46.4400	48.0000	45.8000	47.8200	+2.905%	268,153	-17.608%
2025-03-06	43.8300	47.4800	41.3800	46.4700	-15.309%	643,304	-15.214%
2025-03-05	55.0900	56.5650	54.4100	54.8700	+0.458%	157,682	-28.194%
2025-03-04	54.8100	55.0650	53.2100	54.6200	-1.319%	147,552	-27.865%
2025-03-03	58.1400	58.4879	55.0000	55.3500	-4.437%	162,189	-28.817%
2025-02-28	57.8900	58.8600	57.6000	57.9200	-0.344%	76,904	-31.975%
2025-02-27	57.7800	58.5900	56.9300	58.1200	-0.360%	75,383	-32.209%
2025-02-26	58.9600	59.6300	58.0300	58.3300	-1.553%	77,015	-32.453%
2025-02-25	58.3300	59.8800	58.3300	59.2500	+1.962%	79,989	-33.502%
2025-02-24	60.3900	60.4400	58.1100	58.1100	-3.327%	78,609	-32.198%
2025-02-21	61.7200	61.7200	58.7875	60.1100	-1.297%	115,832	-34.454%
2025-02-20	62.2300	62.2300	60.6100	60.9000	-2.591%	147,111	-35.304%
2025-02-19	61.3300	62.7450	61.3000	62.5200	+0.531%	114,822	-36.980%
2025-02-18	62.5000	63.1800	61.4550	62.1900	-0.971%	136,094	-36.646%
2025-02-14	64.4100	64.7000	62.7000	62.8000	-1.490%	60,040	-37.261%
2025-02-13	63.5100	64.5000	62.2100	63.7500	+0.047%	93,311	-38.196%
2025-02-12	64.7100	65.3300	63.5100	63.7200	-3.205%	98,551	-38.167%
2025-02-11	64.7800	66.9260	64.7800	65.8300	+0.858%	83,378	-40.149%
2025-02-10	65.2200	66.1500	64.5601	65.2700	+0.261%	69,899	-39.635%
2025-02-07	65.3300	66.1100	64.5622	65.1000	-0.641%	71,580	-39.478%
2025-02-06	65.6100	65.6850	65.2400	65.5200	+0.260%	49,913	-39.866%
2025-02-05	65.6000	66.1200	64.9250	65.3500	-0.214%	63,912	-39.709%
2025-02-04	63.7200	66.0300	63.7200	65.4900	+2.057%	57,603	-39.838%
2025-02-03	64.4000	65.3600	63.8300	64.1700	-2.729%	59,767	-38.601%
2025-01-31	68.1800	68.3300	65.1400	65.9700	-3.848%	106,423	-40.276%
2025-01-30	69.0500	70.0550	68.5850	68.6100	+0.734%	162,475	-42.574%
2025-01-29	67.6500	68.5450	67.5100	68.1100	+0.859%	83,587	-42.152%
2025-01-28	66.4800	67.8500	66.0700	67.5300	+1.427%	53,636	-41.656%
2025-01-27	66.6800	67.2600	65.8800	66.5800	-0.463%	132,875	-40.823%
2025-01-24	68.8800	69.0600	66.5200	66.8900	-3.310%	81,537	-41.097%
2025-01-23	67.9800	69.4600	67.9800	69.1800	+0.934%	69,613	-43.047%
2025-01-22	68.0500	68.7500	67.3900	68.5400	+0.779%	201,715	-42.515%
2025-01-21	68.6700	69.2000	67.9500	68.0100	+0.162%	71,474	-42.067%
2025-01-17	69.0200	69.1500	67.3400	67.9000	-0.323%	39,005	-41.973%
2025-01-16	68.0100	68.5200	67.2100	68.1200	+0.502%	67,989	-42.161%
2025-01-15	67.2700	67.7800	66.2100	67.7800	+3.119%	70,473	-41.871%
2025-01-14	64.4400	65.7500	64.3000	65.7300	+2.944%	51,806	-40.058%
2025-01-13	62.2500	63.8750	62.2500	63.8500	+0.917%	49,569	-38.293%
2025-01-10	63.8100	64.7450	62.3100	63.2700	-2.856%	94,787	-37.727%
2025-01-08	65.0900	65.6950	64.3900	65.1300	-0.306%	67,153	-39.506%
2025-01-07	66.5100	67.0000	65.0000	65.3300	-1.552%	59,318	-39.691%
2025-01-06	66.8800	67.7650	66.3300	66.3600	-0.763%	61,065	-40.627%
2025-01-03	65.8900	66.9800	65.8900	66.8700	+1.595%	49,850	-41.080%
2025-01-02	66.3600	66.6899	65.4000	65.8200	+0.704%	74,597	-40.140%
2024-12-31	65.7000	66.6500	65.2000	65.3600	+0.292%	58,693	-39.718%
2024-12-30	64.7100	65.7100	64.5539	65.1700	-0.807%	45,322	-39.543%
2024-12-27	67.4400	67.4591	65.1250	65.7000	-2.897%	48,615	-40.030%
2024-12-26	67.2300	67.9300	64.8400	67.6600	+0.163%	174,168	-41.768%
2024-12-24	66.1900	67.5500	66.1900	67.5500	+1.732%	21,935	-41.673%
2024-12-23	66.5700	67.5200	66.1700	66.4000	-0.955%	73,557	-40.663%
2024-12-20	66.1500	68.7400	66.1500	67.0400	-0.194%	126,722	-41.229%
2024-12-19	68.1100	70.5400	66.6250	67.1700	-0.710%	72,358	-41.343%
2024-12-18	70.2600	71.2800	67.3500	67.6500	-2.872%	105,627	-41.759%
2024-12-17	71.4900	72.4400	69.3650	69.6500	-2.859%	62,392	-43.431%
2024-12-16	71.4000	72.8000	71.4000	71.7000	+0.420%	61,089	-45.049%
2024-12-13	71.7600	72.0270	71.2402	71.4000	-0.446%	77,222	-44.818%
2024-12-12	72.2300	73.2800	71.5300	71.7200	-0.980%	62,311	-45.064%
2024-12-11	73.1500	73.3900	72.1694	72.4300	+0.111%	64,372	-45.603%
2024-12-10	73.0800	74.0000	71.9100	72.3500	-1.377%	75,391	-45.543%
2024-12-09	72.7500	74.4300	72.7500	73.3600	+0.631%	100,476	-46.292%
2024-12-06	72.8650	73.6900	72.0000	72.9000	+0.261%	69,755	-45.953%
2024-12-05	74.0100	74.6380	72.7000	72.7100	-2.179%	56,388	-45.812%
2024-12-04	74.0300	75.1100	73.7500	74.3300	+0.419%	62,491	-46.993%
2024-12-03	74.3100	74.7200	72.9200	74.0200	-0.390%	75,827	-46.771%
2024-12-02	73.5900	76.2480	73.1001	74.3100	+0.937%	66,662	-46.979%
2024-11-29	75.3400	75.6400	73.6200	73.6200	-1.472%	40,040	-46.482%
2024-11-27	74.3000	75.6480	74.3000	74.7200	+0.606%	102,906	-47.270%
2024-11-26	73.4500	74.6800	72.2500	74.2700	+0.828%	107,155	-46.950%
2024-11-25	72.7900	73.9900	72.7500	73.6600	+2.405%	126,333	-46.511%
2024-11-22	67.5800	71.9500	67.5800	71.9300	+6.959%	168,524	-45.225%
2024-11-21	67.1400	67.8000	66.6000	67.2500	+0.628%	74,692	-41.413%
2024-11-20	67.4700	68.0000	65.7700	66.8300	-1.677%	110,993	-41.044%
2024-11-19	66.8300	68.1600	66.1410	67.9700	+0.906%	75,471	-42.033%
2024-11-18	65.6400	68.3200	65.0100	67.3600	+1.814%	99,177	-41.508%
2024-11-15	67.6600	68.3879	66.0400	66.1600	-1.854%	111,682	-40.447%
2024-11-14	68.7600	69.0000	66.9500	67.4100	-1.792%	163,198	-41.552%
2024-11-13	75.0000	76.9570	65.8200	68.6400	-10.427%	274,037	-42.599%
2024-11-12	77.1400	78.2500	76.6100	76.6300	-0.312%	79,804	-48.584%
2024-11-11	76.1900	77.1300	75.5100	76.8700	+2.302%	127,313	-48.745%
2024-11-08	75.2300	76.7400	74.0100	75.1400	+0.414%	117,344	-47.565%
2024-11-07	74.8000	76.0247	74.3159	74.8300	-0.505%	60,031	-47.347%
2024-11-06	71.9500	76.2570	71.6600	75.2100	+8.716%	130,929	-47.613%
2024-11-05	66.8100	69.4500	66.8100	69.1800	+3.161%	46,211	-43.047%
2024-11-04	66.3600	67.5470	66.3150	67.0600	+1.040%	52,077	-41.247%
2024-11-01	65.9900	66.6600	65.8800	66.3700	+1.112%	37,955	-40.636%
2024-10-31	67.7700	67.7700	65.6300	65.6400	-2.553%	53,775	-39.976%
2024-10-30	67.2800	68.7500	67.2650	67.3600	-0.458%	44,618	-41.508%
2024-10-29	67.2500	68.1300	66.1425	67.6700	-0.133%	65,010	-41.776%
2024-10-28	66.3500	68.0600	66.3500	67.7600	+2.667%	87,821	-41.854%
2024-10-25	65.3900	66.2500	64.7600	66.0000	+1.429%	63,064	-40.303%
2024-10-24	62.8000	65.4500	62.8000	65.0700	+3.813%	87,361	-39.450%
2024-10-23	62.8600	63.3000	62.1800	62.6800	-1.073%	66,892	-37.141%
2024-10-22	63.5000	63.7652	62.7800	63.3600	0.000%	55,307	-37.816%
2024-10-21	64.7800	65.2400	63.3200	63.3600	-1.691%	55,372	-37.816%
2024-10-18	64.2900	64.7298	63.6500	64.4500	+0.956%	57,808	-38.867%
2024-10-17	64.0400	64.5100	63.5054	63.8400	-0.390%	29,748	-38.283%
2024-10-16	63.6100	64.8208	63.4500	64.0900	+2.087%	45,654	-38.524%
2024-10-15	62.9000	64.2250	62.7650	62.7800	-0.915%	63,869	-37.241%
2024-10-14	62.8100	63.5600	62.5300	63.3600	+0.587%	28,038	-37.816%
2024-10-11	61.0000	63.0600	60.4500	62.9900	+3.824%	67,077	-37.450%
2024-10-10	62.1600	62.2900	60.0539	60.6700	-3.545%	109,022	-35.059%
2024-10-09	62.2300	64.8600	62.0493	62.9000	+1.044%	122,300	-37.361%
2024-10-08	62.1600	62.2900	61.0200	62.2500	-0.336%	74,214	-36.707%
2024-10-07	61.5200	62.7200	61.3400	62.4600	+0.758%	50,895	-36.920%
2024-10-04	63.1300	63.1300	61.5200	61.9900	+0.243%	67,884	-36.441%
2024-10-03	62.7100	62.7100	61.5200	61.8400	-1.529%	81,527	-36.287%
2024-10-02	61.0700	63.8973	60.5200	62.8000	+4.911%	185,027	-37.261%
2024-10-01	60.9100	60.9100	58.6800	59.8600	-1.869%	85,417	-34.180%
2024-09-30	60.1700	61.0300	59.3800	61.0000	+1.329%	56,048	-35.410%
2024-09-27	60.3400	61.1600	59.5525	60.2000	+0.922%	40,307	-34.551%
2024-09-26	61.1600	61.1600	59.6200	59.6500	-1.111%	39,008	-33.948%
2024-09-25	60.4900	61.2600	60.0908	60.3200	-0.380%	66,475	-34.682%
2024-09-24	61.4300	61.5800	60.0000	60.5500	-0.738%	64,402	-34.930%
2024-09-23	61.5000	62.2500	60.3500	61.0000	-0.813%	141,237	-35.410%
2024-09-20	60.7000	61.9900	60.0650	61.5000	0.000%	323,847	-35.935%
2024-09-19	61.2500	61.9999	60.0800	61.5000	+2.500%	101,223	-35.935%
2024-09-18	58.8300	60.9100	58.6000	60.0000	+2.076%	80,118	-34.333%
2024-09-17	58.8000	59.6100	58.4700	58.7800	+1.101%	75,934	-32.970%
2024-09-16	58.6200	58.7300	57.6650	58.1400	+0.155%	59,189	-32.233%
2024-09-13	58.6900	59.3200	57.8500	58.0500	+0.415%	42,506	-32.127%
2024-09-12	57.2200	58.5800	56.8200	57.8100	+1.617%	79,050	-31.846%
2024-09-11	56.5000	57.3100	55.5000	56.8900	-0.263%	45,700	-30.744%
2024-09-10	57.0500	57.4700	56.3500	57.0400	-0.506%	110,651	-30.926%
2024-09-09	58.0000	58.4000	57.1650	57.3300	-0.693%	76,327	-31.275%
2024-09-06	58.9500	59.3500	57.7300	57.7300	-2.036%	71,432	-31.751%
2024-09-05	58.5500	58.9500	57.8401	58.9300	+0.838%	91,656	-33.141%
2024-09-04	58.2000	58.5000	57.3400	58.4400	+0.189%	86,825	-32.580%
2024-09-03	59.8500	59.9900	58.0000	58.3300	-3.920%	77,350	-32.453%
2024-08-30	60.9400	61.0778	59.3000	60.7100	-0.443%	232,689	-35.101%
2024-08-29	61.6400	61.8200	60.6800	60.9800	+0.033%	103,167	-35.389%
2024-08-28	61.3300	61.9900	60.4900	60.9600	-1.199%	53,050	-35.367%
2024-08-27	61.8500	62.1700	61.2400	61.7000	-1.058%	39,293	-36.143%
2024-08-26	63.7200	63.7200	62.0800	62.3600	-1.094%	67,118	-36.818%
2024-08-23	61.2500	63.3650	60.6500	63.0500	+4.491%	67,802	-37.510%
2024-08-22	59.6300	60.6500	58.8400	60.3400	+0.667%	83,778	-34.703%
2024-08-21	60.0500	60.2900	58.9645	59.9400	+1.062%	54,190	-34.268%
2024-08-20	60.2900	60.7599	58.6400	59.3100	-1.935%	76,109	-33.569%
2024-08-19	59.4300	60.5700	59.3300	60.4800	+1.698%	90,850	-34.854%
2024-08-16	57.4200	60.0120	57.4200	59.4700	+3.841%	117,999	-33.748%
2024-08-15	57.6500	58.4800	57.1254	57.2700	+1.363%	69,725	-31.203%
2024-08-14	56.8800	57.3812	56.2900	56.5000	+0.018%	75,796	-30.265%
2024-08-13	57.8400	57.8500	56.2500	56.4900	-1.465%	89,185	-30.253%
2024-08-12	58.3500	58.4450	57.2900	57.3300	-1.274%	52,440	-31.275%
2024-08-09	59.5100	60.1100	57.4451	58.0700	-3.201%	99,952	-32.151%
2024-08-08	62.0000	64.4638	59.6000	59.9900	-2.614%	128,966	-34.322%
2024-08-07	63.9800	63.9900	61.3550	61.6000	-2.547%	62,230	-36.039%
2024-08-06	61.5300	63.8800	60.4650	63.2100	+3.776%	103,058	-37.668%
2024-08-05	61.2100	61.5250	58.1900	60.9100	-4.575%	114,450	-35.314%
2024-08-02	63.6100	64.6550	61.9418	63.8300	-3.244%	76,338	-38.274%
2024-08-01	67.8700	69.0900	65.0100	65.9700	-2.900%	97,461	-40.276%
2024-07-31	68.4000	69.7500	66.8400	67.9400	-0.176%	84,366	-42.008%
2024-07-30	67.8200	69.2800	67.1800	68.0600	+1.567%	170,332	-42.110%
2024-07-29	66.6100	67.3600	65.7900	67.0100	+1.239%	96,058	-41.203%
2024-07-26	66.7000	66.9799	65.0500	66.1900	+1.023%	107,374	-40.474%
2024-07-25	64.1500	66.5999	64.0050	65.5200	+2.120%	105,458	-39.866%
2024-07-24	65.0500	66.0800	63.9300	64.1600	-2.076%	88,257	-38.591%
2024-07-23	65.2000	66.3100	64.4600	65.5200	+1.205%	94,654	-39.866%
2024-07-22	62.8500	65.1660	62.3400	64.7400	+4.218%	112,434	-39.141%
2024-07-19	61.8200	63.2300	61.2869	62.1200	+0.469%	76,351	-36.574%
2024-07-18	61.8900	63.5732	61.3400	61.8300	-0.961%	52,876	-36.277%
2024-07-17	63.3300	63.9200	62.0650	62.4300	-2.407%	94,865	-36.889%
2024-07-16	61.2000	64.1850	61.2000	63.9700	+5.736%	144,349	-38.409%
2024-07-15	57.9500	61.1500	57.9000	60.5000	+6.140%	122,997	-34.876%
2024-07-12	56.4400	57.7000	55.9200	57.0000	+2.518%	152,479	-30.877%
2024-07-11	56.4900	57.0000	55.5200	55.6000	+0.325%	178,899	-29.137%
2024-07-10	54.5000	55.6150	54.0544	55.4200	+2.478%	47,170	-28.907%
2024-07-09	54.3400	54.4800	53.7001	54.0800	-0.898%	44,925	-27.145%
2024-07-08	53.7200	54.6100	53.7200	54.5700	+2.287%	70,869	-27.799%
2024-07-05	54.2300	54.4250	53.0300	53.3500	-2.432%	90,690	-26.148%
2024-07-03	54.4100	55.1000	54.2850	54.6800	+0.515%	35,745	-27.944%
2024-07-02	54.2400	54.8450	53.7150	54.4000	+0.295%	86,299	-27.574%
2024-07-01	54.9900	55.2800	54.1600	54.2400	-1.418%	104,484	-27.360%
2024-06-28	55.0000	56.1200	54.7100	55.0200	-0.488%	301,589	-28.390%
2024-06-27	55.8600	56.0350	55.1100	55.2900	-0.360%	63,336	-28.739%
2024-06-26	55.4500	55.9100	54.3100	55.4900	-0.556%	77,895	-28.996%
2024-06-25	57.0200	57.0200	55.4700	55.8000	-2.720%	65,616	-29.391%

document.getElementById("LHm85J").onerror = function(){this.style.display='none';}; .dark-mode .WsGH0g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WsGH0g{ color: #333333; background-color: white; border: 2px solid #333333; }MLRMiller Industries, Inc.stock NYSE

MLR
Miller Industries, Inc.
stock NYSE