Dark

MLR
Miller Industries, Inc.
stock NYSE

Market Open

Sep 30, 2026 2:29:28 PM EDT

52.69USD-1.468%(-0.79)21,303

52.76Bid 61.22Ask 8.46Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

54.28USD+1.496%(+0.80)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

53.48USD+0.075%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	53.8200	53.8200	52.6300	52.6900	-1.477%	21,303	0.000%
2026-09-29	54.1700	54.5900	52.8200	53.4800	-1.018%	47,728	-1.477%
2026-09-28	54.2800	54.3950	53.2750	54.0300	-0.019%	79,576	-2.480%
2026-09-25	53.9400	54.5150	53.6000	54.0400	+0.371%	91,151	-2.498%
2026-09-24	54.3100	54.4300	53.1800	53.8400	-0.646%	83,557	-2.136%
2026-09-23	54.2000	54.6300	53.5500	54.1900	-0.331%	142,518	-2.768%
2026-09-22	54.6400	55.0900	53.8600	54.3700	+0.555%	72,043	-3.090%
2026-09-21	54.2200	54.5983	53.5100	54.0700	+0.334%	42,426	-2.552%
2026-09-18	55.5500	55.8000	52.6700	53.8900	-2.901%	236,489	-2.227%
2026-09-17	55.3400	55.9350	53.3500	55.5000	+1.854%	56,227	-5.063%
2026-09-16	54.9700	55.3950	53.7000	54.4900	-0.384%	73,827	-3.303%
2026-09-15	54.6600	54.9500	53.9150	54.7000	+0.755%	92,800	-3.675%
2026-09-14	54.0900	54.7200	52.6250	54.2900	-0.786%	87,936	-2.947%
2026-09-11	55.1300	55.3000	53.6250	54.7200	+0.385%	93,708	-3.710%
2026-09-10	54.4300	54.5700	52.7000	54.5100	-0.457%	114,396	-3.339%
2026-09-09	55.4100	55.9900	54.0850	54.7600	-1.458%	77,227	-3.780%
2026-09-08	55.1750	56.3000	55.1750	55.5700	-0.874%	151,564	-5.183%
2026-09-04	55.0800	56.1850	55.0250	56.0600	+1.576%	81,831	-6.011%
2026-09-03	55.7200	55.7200	54.2100	55.1900	-0.072%	58,522	-4.530%
2026-09-02	55.0100	55.8899	53.6600	55.2300	+1.339%	130,174	-4.599%
2026-09-01	55.7100	55.7100	54.1000	54.5000	-2.713%	124,866	-3.321%
2026-08-31	56.4300	59.7000	55.3500	56.0200	-1.252%	90,621	-5.944%
2026-08-28	57.8300	58.1100	56.5500	56.7300	-1.902%	89,124	-7.121%
2026-08-27	56.8600	57.9700	56.6600	57.8300	+1.101%	81,364	-8.888%
2026-08-26	57.5000	57.8500	56.3550	57.2000	0.000%	117,455	-7.885%
2026-08-25	57.0100	57.3000	56.2843	57.2000	+0.793%	63,238	-7.885%
2026-08-24	57.2500	57.4650	56.6200	56.7500	-0.787%	129,294	-7.154%
2026-08-21	56.2400	57.6800	56.2400	57.2000	+1.454%	71,927	-7.885%
2026-08-20	55.7900	56.5100	55.0300	56.3800	+0.195%	146,263	-6.545%
2026-08-19	56.0400	57.1184	56.0400	56.2700	-0.442%	157,760	-6.362%
2026-08-18	56.3700	57.0900	56.1000	56.5200	-0.177%	132,499	-6.776%
2026-08-17	56.7600	57.7272	56.1400	56.6200	-0.422%	116,035	-6.941%
2026-08-14	56.3600	57.1000	56.1100	56.8600	+0.887%	82,612	-7.334%
2026-08-13	56.7700	57.7550	55.4300	56.3600	-0.424%	116,344	-6.512%
2026-08-12	54.7100	56.6000	54.2000	56.6000	+3.682%	157,822	-6.908%
2026-08-11	53.6300	54.6100	53.3400	54.5900	+2.267%	101,442	-3.480%
2026-08-10	55.3600	56.2675	53.0200	53.3800	-2.127%	90,668	-1.293%
2026-08-07	54.4100	55.4258	53.0241	54.5400	+0.239%	122,298	-3.392%
2026-08-06	55.2500	56.2100	51.8500	54.4100	+7.043%	182,535	-3.161%
2026-08-05	50.5300	51.5500	49.5700	50.8300	+0.020%	92,645	+3.659%
2026-08-04	49.9000	51.0760	48.8800	50.8200	+1.195%	114,173	+3.680%
2026-08-03	50.7600	51.8200	50.1350	50.2200	-0.159%	67,508	+4.918%
2026-07-31	49.7800	50.6500	49.4050	50.3000	+0.741%	76,128	+4.751%
2026-07-30	50.8400	50.8400	49.5300	49.9300	-1.324%	67,999	+5.528%
2026-07-29	51.1000	51.1000	50.2000	50.6000	-1.326%	71,395	+4.130%
2026-07-28	51.3100	52.1300	51.0300	51.2800	+0.059%	70,129	+2.750%
2026-07-27	51.6600	51.8400	50.7000	51.2500	-0.272%	63,552	+2.810%
2026-07-24	50.7900	52.1500	50.7900	51.3900	+0.332%	65,731	+2.530%
2026-07-23	50.1800	51.2950	50.1800	51.2200	+1.225%	67,881	+2.870%
2026-07-22	49.8800	50.7100	49.8800	50.6000	+0.437%	53,487	+4.130%
2026-07-21	49.5200	52.6600	48.7500	50.3800	+1.552%	69,235	+4.585%
2026-07-20	49.6650	49.6650	49.2200	49.6100	-0.060%	42,863	+6.208%
2026-07-17	50.4700	50.5545	49.4800	49.6400	-1.781%	66,620	+6.144%
2026-07-16	49.4100	50.7700	49.0400	50.5400	+2.598%	53,021	+4.254%
2026-07-15	49.1400	50.0000	49.0000	49.2600	+0.490%	68,184	+6.963%
2026-07-14	49.0800	49.5000	48.5653	49.0200	+0.451%	105,074	+7.487%
2026-07-13	48.9900	49.4150	48.8000	48.8000	-0.388%	51,707	+7.971%
2026-07-10	47.9700	49.3300	47.9700	48.9900	+1.534%	59,002	+7.553%
2026-07-09	47.7700	48.9800	47.5700	48.2500	+0.647%	54,031	+9.202%
2026-07-08	47.4700	49.0650	46.7550	47.9400	+0.293%	60,806	+9.908%
2026-07-07	49.5800	49.5800	47.6601	47.8000	-2.806%	46,764	+10.230%
2026-07-06	49.1700	50.5100	48.3800	49.1800	+0.347%	52,699	+7.137%
2026-07-02	51.4900	51.4900	48.7150	49.0100	-3.770%	65,061	+7.509%
2026-07-01	51.1300	51.4000	50.3800	50.9300	-0.430%	67,238	+3.456%
2026-06-30	52.4300	52.5700	50.7200	51.1500	-2.348%	73,182	+3.011%
2026-06-29	52.6000	52.7700	50.7200	52.3800	-1.039%	82,590	+0.592%
2026-06-26	52.0200	52.9300	51.3500	52.9300	+1.147%	315,887	-0.453%
2026-06-25	50.7000	52.6200	50.7000	52.3300	+3.032%	87,966	+0.688%
2026-06-24	49.9000	51.1600	49.3850	50.7900	+2.379%	148,722	+3.741%
2026-06-23	49.6900	50.3500	49.2500	49.6100	-0.241%	112,327	+6.208%
2026-06-22	49.7400	50.3550	49.2000	49.7300	-0.080%	79,447	+5.952%
2026-06-18	49.0200	50.1900	48.2650	49.7700	+2.260%	99,878	+5.867%
2026-06-17	49.2000	49.6300	47.9300	48.6700	-0.896%	77,206	+8.260%
2026-06-16	49.3000	49.8800	48.6800	49.1100	+0.102%	62,116	+7.290%
2026-06-15	49.1800	49.4100	48.5600	49.0600	+0.926%	43,073	+7.399%
2026-06-12	49.1800	49.6100	48.6100	48.6100	-0.328%	36,981	+8.393%
2026-06-11	47.9500	49.0100	47.6500	48.7700	+2.029%	57,655	+8.038%
2026-06-10	49.2000	49.2000	47.7800	47.8000	-2.129%	63,794	+10.230%
2026-06-09	48.3600	48.9600	47.8700	48.8400	+2.026%	71,038	+7.883%
2026-06-08	48.0200	49.3300	47.8700	47.8700	+0.821%	71,973	+10.069%
2026-06-05	48.4800	48.7900	47.4800	47.4800	-2.184%	41,332	+10.973%
2026-06-04	48.6600	48.8100	47.7710	48.5400	+1.252%	50,614	+8.550%
2026-06-03	48.5500	49.0400	47.5300	47.9400	-1.742%	61,421	+9.908%
2026-06-02	46.9500	48.7900	46.6700	48.7900	+3.544%	63,391	+7.993%
2026-06-01	47.6600	47.8300	46.7702	47.1200	-1.649%	74,166	+11.821%
2026-05-29	48.6400	48.9600	47.9100	47.9100	-1.904%	71,051	+9.977%
2026-05-28	48.1400	48.9000	48.0000	48.8400	+0.743%	75,607	+7.883%
2026-05-27	47.5700	48.5000	47.3650	48.4800	+2.581%	70,671	+8.684%
2026-05-26	46.7500	47.4850	46.2900	47.2600	+1.503%	62,749	+11.490%
2026-05-22	46.5300	47.6725	46.4800	46.5600	+0.366%	50,130	+13.166%
2026-05-21	45.9100	46.4799	45.2600	46.3900	+0.022%	77,936	+13.581%
2026-05-20	46.5600	47.2800	46.1550	46.3800	-0.408%	104,097	+13.605%
2026-05-19	46.7100	47.2450	45.9900	46.5700	-0.809%	102,271	+13.142%
2026-05-18	46.6500	47.8600	46.6500	46.9500	+0.449%	74,058	+12.226%
2026-05-15	46.7700	47.1200	46.1800	46.7400	-1.226%	108,757	+12.730%
2026-05-14	46.9500	48.0850	46.9500	47.3200	+0.767%	132,248	+11.348%
2026-05-13	46.5300	47.6900	46.5300	46.9600	+0.492%	130,480	+12.202%
2026-05-12	48.0200	48.0200	46.7200	46.7300	-2.686%	97,337	+12.754%
2026-05-11	48.2000	48.6000	47.3400	48.0200	-0.104%	83,003	+9.725%
2026-05-08	47.7100	48.8050	47.4813	48.0700	+0.797%	69,687	+9.611%
2026-05-07	48.5900	49.4250	45.6600	47.6900	-2.415%	123,992	+10.484%
2026-05-06	49.8000	49.8900	47.8350	48.8700	-1.670%	133,319	+7.817%
2026-05-05	47.5400	49.7000	47.5100	49.7000	+4.412%	60,335	+6.016%
2026-05-04	47.7800	48.2150	46.9300	47.6000	-0.481%	67,370	+10.693%
2026-05-01	48.0800	48.8200	47.0000	47.8300	-0.333%	145,194	+10.161%
2026-04-30	46.6400	48.0100	46.4000	47.9900	+3.116%	160,609	+9.794%
2026-04-29	46.8100	47.0200	46.1000	46.5400	-0.873%	88,357	+13.214%
2026-04-28	48.3800	48.3800	46.8900	46.9500	-2.350%	60,251	+12.226%
2026-04-27	47.6500	48.4100	47.3400	48.0800	+1.030%	99,806	+9.588%
2026-04-24	47.3800	48.2100	46.3400	47.5900	-0.168%	55,361	+10.717%
2026-04-23	47.0500	47.6700	46.6000	47.6700	+1.924%	45,416	+10.531%
2026-04-22	47.1900	47.4600	46.3656	46.7700	-1.016%	53,717	+12.658%
2026-04-21	48.0600	48.5400	47.1150	47.2500	-1.747%	108,880	+11.513%
2026-04-20	47.4300	48.4600	46.9100	48.0900	+1.178%	116,461	+9.565%
2026-04-17	46.4900	47.8200	46.0650	47.5300	+2.657%	108,405	+10.856%
2026-04-16	46.5500	47.5850	45.9500	46.3000	-1.174%	106,312	+13.801%
2026-04-15	48.0200	48.0200	46.5100	46.8500	-3.162%	74,507	+12.465%
2026-04-14	48.5000	48.8350	48.0000	48.3800	-0.861%	60,754	+8.909%
2026-04-13	48.7800	49.2300	48.3200	48.8000	-0.204%	65,527	+7.971%
2026-04-10	48.5200	49.0200	48.0900	48.9000	+1.075%	100,554	+7.751%
2026-04-09	46.7100	48.7650	46.7050	48.3800	+2.980%	153,989	+8.909%
2026-04-08	46.9600	47.4900	46.2800	46.9800	+2.487%	99,134	+12.154%
2026-04-07	45.8500	46.6375	44.4800	45.8400	+0.022%	168,255	+14.943%
2026-04-06	45.3200	46.9800	43.0300	45.8300	+0.306%	139,897	+14.968%
2026-04-02	45.7000	46.4850	44.6650	45.6900	-0.501%	76,663	+15.321%
2026-04-01	45.6300	46.6200	44.8950	45.9200	+0.812%	62,757	+14.743%
2026-03-31	45.8500	45.9550	44.7002	45.5500	+0.286%	63,140	+15.675%
2026-03-30	45.2300	45.7700	44.6450	45.4200	+0.487%	101,778	+16.006%
2026-03-27	44.7500	45.7200	44.3250	45.2000	+0.623%	98,863	+16.571%
2026-03-26	44.9400	45.7000	44.9200	44.9200	-0.553%	64,506	+17.297%
2026-03-25	45.8400	45.8500	45.0100	45.1700	-0.199%	81,630	+16.648%
2026-03-24	44.1000	45.9300	44.1000	45.2600	+1.617%	81,142	+16.416%
2026-03-23	44.1000	45.4400	44.1000	44.5400	+3.221%	83,206	+18.298%
2026-03-20	43.8400	44.1400	42.9800	43.1500	-1.191%	318,784	+22.109%
2026-03-19	43.6000	43.9700	42.8960	43.6700	-0.274%	79,140	+20.655%
2026-03-18	43.5100	45.5400	43.0600	43.7900	+0.275%	139,395	+20.324%
2026-03-17	43.5600	44.3150	43.2900	43.6700	+0.506%	60,735	+20.655%
2026-03-16	44.0800	44.2100	43.4400	43.4500	-0.980%	63,572	+21.266%
2026-03-13	44.5700	45.2450	43.4300	43.8800	-1.526%	83,486	+20.077%
2026-03-12	44.0000	44.7000	43.5000	44.5600	+0.632%	78,770	+18.245%
2026-03-11	44.2600	45.0900	44.1050	44.2800	-0.873%	49,795	+18.993%
2026-03-10	44.5500	45.7300	44.4400	44.6700	-0.689%	102,133	+17.954%
2026-03-09	44.6400	45.5599	43.2300	44.9800	-2.132%	121,779	+17.141%
2026-03-06	46.7500	47.6800	45.5300	45.9600	-3.990%	67,811	+14.643%
2026-03-05	46.0000	48.9400	45.8800	47.8700	+6.425%	118,911	+10.069%
2026-03-04	43.5000	44.9800	43.3300	44.9800	+3.904%	80,030	+17.141%
2026-03-03	42.5000	43.7300	41.8000	43.2900	+0.674%	66,094	+21.714%
2026-03-02	41.8600	43.2300	41.3100	43.0000	+2.308%	79,378	+22.535%
2026-02-27	42.1200	43.3900	41.5600	42.0300	-0.873%	33,382	+25.363%
2026-02-26	42.3200	43.1800	42.0666	42.4000	+0.379%	37,867	+24.269%
2026-02-25	43.0300	43.0300	41.9850	42.2400	-0.868%	34,791	+24.740%
2026-02-24	42.0500	43.2750	41.9800	42.6100	+1.525%	34,321	+23.656%
2026-02-23	41.6000	43.4600	41.2901	41.9700	-3.517%	48,389	+25.542%
2026-02-20	42.7900	43.7400	42.4900	43.5000	+1.541%	54,556	+21.126%
2026-02-19	43.3900	43.5200	42.1700	42.8400	-1.085%	63,360	+22.993%
2026-02-18	43.5300	44.1800	43.1600	43.3100	-0.802%	39,310	+21.658%
2026-02-17	44.4200	44.7100	43.6600	43.6600	-1.733%	41,766	+20.683%
2026-02-13	44.2400	44.7400	43.9800	44.4300	+1.046%	38,539	+18.591%
2026-02-12	45.0200	45.2725	43.5300	43.9700	-1.235%	43,202	+19.832%
2026-02-11	44.5000	45.1500	44.0466	44.5200	+1.044%	54,011	+18.351%
2026-02-10	44.4200	44.7700	43.9700	44.0600	-0.452%	37,049	+19.587%
2026-02-09	44.2200	45.0000	43.9400	44.2600	-0.762%	36,636	+19.047%
2026-02-06	43.8600	44.8700	43.8600	44.6000	+2.083%	53,421	+18.139%
2026-02-05	44.0400	44.1850	43.2765	43.6900	-0.840%	40,473	+20.600%
2026-02-04	43.1500	44.4100	43.1500	44.0600	+2.370%	56,949	+19.587%
2026-02-03	41.9700	43.1200	41.9700	43.0400	+2.598%	66,911	+22.421%
2026-02-02	40.8000	42.3300	40.8000	41.9500	+2.392%	72,553	+25.602%
2026-01-30	40.4700	41.1800	40.1500	40.9700	-0.049%	58,588	+28.606%
2026-01-29	40.5700	41.0100	40.0000	40.9900	+2.245%	33,745	+28.544%
2026-01-28	40.6500	40.6500	40.0900	40.0900	-1.012%	43,867	+31.429%
2026-01-27	40.4600	41.1000	40.2000	40.5000	0.000%	44,989	+30.099%
2026-01-26	40.4700	40.9800	40.2350	40.5000	-0.074%	36,053	+30.099%
2026-01-23	41.0700	41.3500	40.4200	40.5300	-1.602%	24,789	+30.002%
2026-01-22	40.4350	41.7300	40.4350	41.1900	+0.439%	33,441	+27.919%
2026-01-21	40.8000	41.5700	40.2450	41.0100	+1.259%	78,798	+28.481%
2026-01-20	40.3900	40.8100	40.0100	40.5000	-1.220%	51,835	+30.099%
2026-01-16	40.2900	41.0800	39.9450	41.0000	+1.636%	82,970	+28.512%
2026-01-15	40.1000	40.7100	39.7101	40.3400	+0.699%	54,612	+30.615%
2026-01-14	39.8900	40.3800	39.1500	40.0600	+0.679%	47,376	+31.528%
2026-01-13	40.0400	40.3600	39.7200	39.7900	-0.748%	42,646	+32.420%
2026-01-12	39.4400	40.3350	39.4400	40.0900	+1.263%	68,899	+31.429%
2026-01-09	39.6900	39.8550	38.7135	39.5900	+0.202%	38,773	+33.089%
2026-01-08	38.2400	39.9650	38.0700	39.5100	+2.703%	53,431	+33.359%
2026-01-07	38.6500	38.8000	37.8900	38.4700	-0.671%	50,304	+36.964%
2026-01-06	37.7000	38.9700	37.7000	38.7300	+2.028%	50,336	+36.044%
2026-01-05	37.4000	38.7499	37.4000	37.9600	+1.389%	54,484	+38.804%
2026-01-02	37.3000	37.9900	36.8500	37.4400	+0.187%	62,747	+40.732%
2025-12-31	38.2600	38.5000	37.2700	37.3700	-2.070%	101,382	+40.995%
2025-12-30	37.4000	38.5350	36.9900	38.1600	+1.923%	160,230	+38.077%
2025-12-29	38.0000	38.1600	36.2300	37.4400	-1.861%	264,215	+40.732%
2025-12-26	38.2700	38.5200	37.9700	38.1500	-0.909%	75,658	+38.113%
2025-12-24	38.0000	38.5400	37.3900	38.5000	+1.556%	49,270	+36.857%
2025-12-23	37.8100	38.2300	37.6620	37.9100	-0.237%	53,988	+38.987%
2025-12-22	37.3000	38.1300	37.2876	38.0000	+2.151%	68,390	+38.658%
2025-12-19	37.9100	38.0100	37.1000	37.2000	-2.311%	179,754	+41.640%
2025-12-18	38.2300	38.8200	37.9431	38.0800	+0.131%	42,146	+38.367%
2025-12-17	38.2800	38.6850	37.8050	38.0300	-0.964%	44,221	+38.549%
2025-12-16	38.5900	39.2400	38.3800	38.4000	-0.878%	42,647	+37.214%
2025-12-15	39.2800	39.2800	38.0600	38.7400	-0.946%	122,346	+36.009%
2025-12-12	39.1500	39.5000	38.9200	39.1100	+0.102%	84,413	+34.723%
2025-12-11	38.2700	39.3900	38.2700	39.0700	+2.171%	90,483	+34.861%
2025-12-10	37.3000	38.6600	37.2300	38.2400	+3.017%	172,483	+37.788%
2025-12-09	37.3100	37.9700	37.0000	37.1200	-0.295%	75,969	+41.945%
2025-12-08	38.3100	39.2887	37.1200	37.2300	-2.488%	71,797	+41.526%
2025-12-05	37.7400	38.4700	37.6000	38.1800	+0.872%	50,281	+38.004%
2025-12-04	38.3200	38.9200	37.7900	37.8500	-1.612%	63,860	+39.207%
2025-12-03	37.6900	38.5100	37.6900	38.4700	+2.178%	40,013	+36.964%
2025-12-02	37.9900	38.1100	37.4500	37.6500	-0.080%	75,534	+39.947%
2025-12-01	38.5400	39.0848	37.6300	37.6800	-2.736%	71,961	+39.835%
2025-11-28	39.0400	39.0400	38.1450	38.7400	+0.441%	36,066	+36.009%
2025-11-26	38.2500	38.8400	38.1000	38.5700	-0.052%	66,862	+36.609%
2025-11-25	37.7800	38.8900	37.5400	38.5900	+2.660%	78,585	+36.538%
2025-11-24	37.0800	37.8800	36.8242	37.5900	+1.103%	264,680	+40.170%
2025-11-21	36.7200	37.7900	36.6200	37.1800	+1.336%	100,958	+41.716%
2025-11-20	36.6600	37.7550	36.2500	36.6900	+0.686%	96,276	+43.609%
2025-11-19	35.9600	36.8100	35.8900	36.4400	+0.774%	78,990	+44.594%
2025-11-18	35.7700	36.5700	35.7700	36.1600	+1.090%	95,686	+45.713%
2025-11-17	37.4000	37.7800	35.7200	35.7700	-5.295%	70,062	+47.302%
2025-11-14	37.9800	38.0750	37.3450	37.7700	-0.918%	63,688	+39.502%
2025-11-13	38.2100	38.7550	37.8900	38.1200	-0.470%	81,561	+38.221%
2025-11-12	38.1900	38.9950	37.7950	38.3000	+0.288%	58,066	+37.572%
2025-11-11	38.2600	38.4900	37.3500	38.1900	-0.857%	114,778	+37.968%
2025-11-10	39.6200	39.7700	38.1700	38.5200	-2.159%	92,837	+36.786%
2025-11-07	38.5900	39.4800	38.4950	39.3700	+2.074%	68,621	+33.833%
2025-11-06	42.2200	43.0000	38.2200	38.5700	-4.411%	136,899	+36.609%
2025-11-05	39.7300	40.6200	39.0918	40.3500	+2.646%	80,443	+30.582%
2025-11-04	39.2200	39.7150	39.0550	39.3100	-1.405%	65,473	+34.037%
2025-11-03	40.1300	40.1800	39.1900	39.8700	-0.673%	46,058	+32.155%
2025-10-31	40.5700	41.0200	39.9500	40.1400	-1.882%	62,953	+31.266%
2025-10-30	39.8400	41.2600	39.7050	40.9100	+1.791%	51,406	+28.795%
2025-10-29	40.6300	41.2499	39.8000	40.1900	-1.326%	72,611	+31.102%
2025-10-28	40.0400	41.0800	39.9900	40.7300	+1.647%	55,131	+29.364%
2025-10-27	41.0700	41.2500	39.9550	40.0700	-1.933%	59,958	+31.495%
2025-10-24	41.3100	41.3100	40.5900	40.8600	+0.221%	32,773	+28.953%
2025-10-23	40.2000	41.0750	38.2501	40.7700	+1.544%	76,492	+29.237%
2025-10-22	40.9600	41.1300	39.9900	40.1500	-1.906%	64,205	+31.233%
2025-10-21	40.8400	41.5750	40.8400	40.9300	-0.049%	47,226	+28.732%
2025-10-20	40.4600	41.1350	40.4600	40.9500	+1.967%	42,732	+28.669%
2025-10-17	40.4000	41.0250	40.0000	40.1600	-1.230%	55,172	+31.200%
2025-10-16	41.5800	41.7600	40.6600	40.6600	-2.166%	67,117	+29.587%
2025-10-15	41.1600	41.6650	41.0600	41.5600	+1.292%	43,165	+26.781%
2025-10-14	40.2400	41.5500	40.2400	41.0300	+1.034%	64,430	+28.418%
2025-10-13	39.9300	40.6500	39.7500	40.6100	+2.654%	101,448	+29.746%
2025-10-10	40.0100	40.4850	39.0000	39.5600	-0.902%	207,987	+33.190%
2025-10-09	40.5100	40.5200	39.7800	39.9200	-1.335%	125,024	+31.989%
2025-10-08	40.1300	40.9350	39.5400	40.4600	+1.429%	112,683	+30.227%
2025-10-07	39.7800	40.2400	39.3900	39.8900	-0.250%	123,301	+32.088%
2025-10-06	40.5200	40.8050	39.7700	39.9900	-1.259%	152,073	+31.758%
2025-10-03	40.3900	41.0650	40.1900	40.5000	+0.596%	49,585	+30.099%
2025-10-02	40.0400	40.8200	39.8900	40.2600	+0.575%	50,939	+30.874%
2025-10-01	40.1900	40.6750	39.8800	40.0300	-0.965%	88,994	+31.626%
2025-09-30	39.4800	40.5700	39.1250	40.4200	+1.916%	115,558	+30.356%
2025-09-29	39.6600	39.8400	39.0100	39.6600	+0.481%	71,702	+32.854%
2025-09-26	39.0400	39.6900	38.6856	39.4700	+1.911%	101,776	+33.494%
2025-09-25	38.7600	39.3100	38.4010	38.7300	-0.667%	61,035	+36.044%
2025-09-24	39.3200	39.6650	38.7600	38.9900	-0.434%	93,429	+35.137%
2025-09-23	39.3700	40.1100	39.1101	39.1600	-0.533%	132,991	+34.551%
2025-09-22	38.0800	39.8700	38.0800	39.3700	+3.090%	182,510	+33.833%
2025-09-19	40.8900	41.1100	38.0000	38.1900	-6.763%	411,492	+37.968%
2025-09-18	39.5300	40.9700	39.5300	40.9600	+3.828%	99,187	+28.638%
2025-09-17	39.3900	40.6700	39.1700	39.4500	+0.203%	72,194	+33.561%
2025-09-16	39.3400	39.7200	39.1700	39.3700	-0.354%	52,530	+33.833%
2025-09-15	40.0200	40.3600	39.4400	39.5100	-0.604%	86,020	+33.359%
2025-09-12	40.5800	40.8050	39.6800	39.7500	-3.332%	70,595	+32.553%
2025-09-11	39.5700	41.1700	39.5700	41.1200	+3.707%	88,204	+28.137%
2025-09-10	39.7600	40.2000	39.4500	39.6500	-0.552%	69,975	+32.888%
2025-09-09	41.4400	41.4400	39.8700	39.8700	-3.835%	92,882	+32.155%
2025-09-08	41.6900	41.9000	40.8565	41.4600	-0.766%	80,850	+27.086%
2025-09-05	41.8100	42.5000	41.2400	41.7800	-0.072%	77,084	+26.113%
2025-09-04	40.7500	41.8400	40.6400	41.8100	+3.107%	107,455	+26.022%
2025-09-03	40.5400	40.9400	40.0300	40.5500	-0.417%	90,398	+29.938%
2025-09-02	41.6300	41.6900	40.5800	40.7200	-3.255%	97,667	+29.396%
2025-08-29	42.3600	42.9600	41.6350	42.0900	-0.848%	90,287	+25.184%
2025-08-28	44.0800	44.3400	42.3300	42.4500	-3.916%	106,714	+24.122%
2025-08-27	44.1500	44.6500	43.7500	44.1800	-0.181%	112,033	+19.262%
2025-08-26	44.3250	44.9600	44.1700	44.2600	-0.495%	176,562	+19.047%
2025-08-25	44.6400	45.0850	44.4600	44.4800	-0.847%	90,584	+18.458%
2025-08-22	43.3200	45.3000	42.8300	44.8600	+4.569%	175,758	+17.454%
2025-08-21	43.1600	43.2850	42.6300	42.9000	-0.832%	100,808	+22.821%
2025-08-20	43.6500	43.7900	43.0000	43.2600	-0.597%	126,741	+21.798%
2025-08-19	43.4200	44.2600	43.0600	43.5200	+0.951%	116,178	+21.071%
2025-08-18	42.9300	43.6300	42.9300	43.1100	+0.256%	124,541	+22.222%
2025-08-15	42.9600	43.2800	42.4300	43.0000	+0.233%	239,040	+22.535%
2025-08-14	43.1200	43.4650	42.1600	42.9000	-1.379%	148,891	+22.821%
2025-08-13	42.1300	43.6500	42.0700	43.5000	+3.325%	144,846	+21.126%
2025-08-12	41.1100	42.3300	40.9650	42.1000	+2.808%	111,704	+25.154%
2025-08-11	40.0100	41.0000	39.7323	40.9500	+3.019%	137,029	+28.669%
2025-08-08	39.8300	40.0000	38.8800	39.7500	+0.025%	196,227	+32.553%
2025-08-07	34.8700	40.6400	33.8100	39.7400	-4.333%	634,820	+32.587%
2025-08-06	41.3900	41.7200	40.8500	41.5400	+0.362%	93,572	+26.842%
2025-08-05	41.1200	41.7940	40.3900	41.3900	+1.322%	80,393	+27.301%
2025-08-04	40.2600	41.4200	39.5599	40.8500	+1.642%	87,187	+28.984%
2025-08-01	40.2500	40.5600	39.4500	40.1900	-1.374%	107,456	+31.102%
2025-07-31	40.8500	41.1500	40.2900	40.7500	-1.618%	106,514	+29.301%
2025-07-30	41.9400	42.8300	40.9900	41.4200	-0.933%	121,959	+27.209%
2025-07-29	43.0400	43.4975	41.6900	41.8100	-2.199%	93,060	+26.022%
2025-07-28	43.7800	44.3650	42.6100	42.7500	-2.062%	57,234	+23.251%
2025-07-25	44.4400	44.7200	43.2600	43.6500	-0.998%	115,146	+20.710%
2025-07-24	42.6700	44.3700	42.1600	44.0900	+2.535%	144,552	+19.506%
2025-07-23	42.8500	43.2600	42.6250	43.0000	+1.296%	90,486	+22.535%
2025-07-22	42.0000	43.1400	41.9600	42.4500	+1.168%	83,567	+24.122%
2025-07-21	42.6300	42.8800	41.8150	41.9600	-0.874%	65,987	+25.572%
2025-07-18	43.8300	43.8300	42.2000	42.3300	-2.824%	53,737	+24.474%
2025-07-17	43.1100	44.0000	43.0805	43.5600	+0.600%	57,830	+20.960%
2025-07-16	43.6500	43.9200	42.7100	43.3000	-0.391%	53,330	+21.686%
2025-07-15	44.5500	44.6100	43.4400	43.4700	-2.073%	59,871	+21.210%
2025-07-14	45.0300	45.2250	44.0000	44.3900	-1.421%	45,474	+18.698%
2025-07-11	45.3500	46.1750	44.8000	45.0300	-1.163%	75,284	+17.011%
2025-07-10	45.4200	46.7334	45.4200	45.5600	+0.308%	55,619	+15.650%
2025-07-09	45.6900	46.6050	45.1850	45.4200	-0.066%	35,662	+16.006%
2025-07-08	45.5000	46.3500	45.0500	45.4500	+0.375%	72,053	+15.930%
2025-07-07	46.2200	46.9800	45.2400	45.2800	-2.582%	77,844	+16.365%
2025-07-03	46.8100	47.2350	46.3000	46.4800	-0.172%	31,203	+13.361%
2025-07-02	46.0100	46.7800	45.4000	46.5600	+1.615%	158,851	+13.166%
2025-07-01	44.1800	47.4100	44.1600	45.8200	+3.059%	81,795	+14.993%
2025-06-30	44.6600	45.3170	44.4500	44.4600	+0.090%	76,664	+18.511%
2025-06-27	44.6300	45.2600	44.1100	44.4200	-0.090%	226,965	+18.618%
2025-06-26	43.6900	44.6450	43.6900	44.4600	+1.693%	68,229	+18.511%
2025-06-25	44.8100	45.5500	43.6100	43.7200	-2.541%	48,002	+20.517%
2025-06-24	44.6800	45.3400	44.1500	44.8600	+1.036%	40,878	+17.454%
2025-06-23	43.4200	44.4100	42.9150	44.4000	+1.579%	63,955	+18.671%
2025-06-20	44.3000	44.4600	43.7100	43.7100	-0.952%	96,681	+20.544%
2025-06-18	43.2300	44.3900	43.2300	44.1300	+1.776%	74,751	+19.397%
2025-06-17	44.0700	44.3000	43.3300	43.3600	-2.056%	75,956	+21.518%
2025-06-16	43.9400	44.5000	43.6500	44.2700	+1.212%	54,244	+19.020%
2025-06-13	45.1500	45.1500	43.6900	43.7400	-4.268%	66,688	+20.462%
2025-06-12	45.4500	46.0150	45.1250	45.6900	-0.566%	62,580	+15.321%
2025-06-11	46.2900	46.4000	45.8400	45.9500	-0.325%	63,257	+14.668%
2025-06-10	46.0500	46.5550	45.9800	46.1000	+0.677%	42,656	+14.295%
2025-06-09	46.0000	46.2500	45.7500	45.7900	+0.417%	54,087	+15.069%
2025-06-06	45.7000	46.1350	45.3050	45.6000	+1.559%	30,031	+15.548%
2025-06-05	44.7100	45.1500	44.3850	44.9000	-0.178%	47,923	+17.350%
2025-06-04	45.7900	45.8000	44.9200	44.9800	-1.338%	48,123	+17.141%
2025-06-03	45.0000	46.2000	44.6900	45.5900	+1.673%	60,090	+15.574%
2025-06-02	45.4000	45.4000	44.3228	44.8400	-1.081%	73,819	+17.507%
2025-05-30	45.0500	45.7850	45.0500	45.3300	-0.505%	71,226	+16.236%
2025-05-29	45.6600	45.9000	44.8450	45.5600	+0.618%	60,860	+15.650%
2025-05-28	45.8900	46.0000	45.0600	45.2800	-1.049%	61,600	+16.365%
2025-05-27	45.1500	46.1700	44.5800	45.7600	+3.203%	47,648	+15.144%
2025-05-23	43.7800	44.6400	43.7500	44.3400	-0.916%	40,270	+18.832%
2025-05-22	44.6300	45.1200	43.9300	44.7500	-0.045%	47,031	+17.743%
2025-05-21	45.6500	46.1200	44.6600	44.7700	-3.158%	56,818	+17.690%
2025-05-20	46.3200	47.3993	46.0400	46.2300	-0.943%	52,987	+13.974%
2025-05-19	45.6000	46.7700	45.6000	46.6700	+0.647%	35,618	+12.899%
2025-05-16	46.0700	46.6799	46.0200	46.3700	+0.804%	52,291	+13.630%
2025-05-15	45.8300	46.5500	45.8300	46.0000	+0.152%	51,702	+14.543%
2025-05-14	46.9100	47.3300	45.9300	45.9300	-2.876%	71,214	+14.718%
2025-05-13	47.1600	47.7200	46.7650	47.2900	+1.177%	69,365	+11.419%
2025-05-12	46.9800	47.7300	46.5200	46.7400	+3.407%	119,019	+12.730%
2025-05-09	45.1300	46.2100	45.1050	45.2000	+0.378%	75,056	+16.571%
2025-05-08	44.1800	45.9000	42.9600	45.0300	+6.605%	102,140	+17.011%
2025-05-07	42.6400	42.7100	41.7800	42.2400	+0.356%	63,081	+24.740%
2025-05-06	42.2100	42.5800	41.8050	42.0900	-0.848%	44,962	+25.184%
2025-05-05	41.9200	43.0000	41.8900	42.4500	-0.071%	46,492	+24.122%
2025-05-02	42.1600	42.9000	41.9400	42.4800	+2.189%	66,514	+24.035%
2025-05-01	40.9800	41.8000	40.4450	41.5700	+1.862%	56,570	+26.750%
2025-04-30	41.0400	41.0400	39.8400	40.8100	-1.282%	77,967	+29.111%
2025-04-29	40.8000	41.7200	40.7550	41.3400	+0.486%	46,998	+27.455%
2025-04-28	41.2500	41.7100	40.6450	41.1400	-0.820%	59,541	+28.075%
2025-04-25	41.5900	41.8350	40.9000	41.4800	-1.799%	64,837	+27.025%
2025-04-24	41.0500	42.2600	40.9400	42.2400	+3.024%	62,319	+24.740%
2025-04-23	41.7900	42.1000	40.7200	41.0000	+1.260%	71,243	+28.512%
2025-04-22	40.1400	41.3781	39.3300	40.4900	+2.196%	78,829	+30.131%
2025-04-21	39.7300	39.9100	39.2000	39.6200	-1.418%	68,754	+32.988%
2025-04-17	39.6800	40.5600	39.6800	40.1900	+1.183%	87,564	+31.102%
2025-04-16	40.1600	40.6021	39.1700	39.7200	-2.312%	66,147	+32.654%
2025-04-15	40.2300	40.9600	39.9821	40.6600	+0.025%	72,131	+29.587%
2025-04-14	41.6100	41.9900	40.0000	40.6500	-1.047%	95,610	+29.619%
2025-04-11	40.4500	41.1900	39.6650	41.0800	+1.557%	60,078	+28.262%
2025-04-10	40.4600	41.0100	39.4700	40.4500	-3.322%	94,980	+30.260%

document.getElementById("DNPRN3").onerror = function(){this.style.display='none';}; .dark-mode .DHs6Ym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHs6Ym{ color: #333333; background-color: white; border: 2px solid #333333; }MLRMiller Industries, Inc.stock NYSE

MLR
Miller Industries, Inc.
stock NYSE