Miller Industries Inc (MLR) Historical Stock Data
38.18 ↑0.33 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLR is down -0.28% a day on average. There have been 15 days where Miller Industries Inc closed green and 15 days where MLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 37.74 | 38.18 | ↑$0.44 (1.17%) | 37.60 | 38.47 | 50.28K |
| 2025-12-04 | 38.32 | 37.85 | ↓$0.47 (-1.23%) | 37.79 | 38.92 | 63.86K |
| 2025-12-03 | 37.69 | 38.47 | ↑$0.78 (2.07%) | 37.69 | 38.51 | 40.01K |
| 2025-12-02 | 37.99 | 37.65 | ↓$0.34 (-0.89%) | 37.45 | 38.11 | 75.53K |
| 2025-12-01 | 38.54 | 37.68 | ↓$0.86 (-2.23%) | 37.63 | 39.08 | 71.96K |
| 2025-11-28 | 39.04 | 38.74 | ↓$0.30 (-0.77%) | 38.15 | 39.04 | 36.07K |
| 2025-11-26 | 38.25 | 38.57 | ↑$0.32 (0.84%) | 38.10 | 38.84 | 66.86K |
| 2025-11-25 | 37.78 | 38.59 | ↑$0.81 (2.14%) | 37.54 | 38.89 | 78.59K |
| 2025-11-24 | 37.08 | 37.59 | ↑$0.51 (1.38%) | 36.82 | 37.88 | 264.68K |
| 2025-11-21 | 36.72 | 37.18 | ↑$0.46 (1.25%) | 36.62 | 37.79 | 100.96K |
| 2025-11-20 | 36.66 | 36.69 | ↑$0.03 (0.08%) | 36.25 | 37.76 | 96.28K |
| 2025-11-19 | 35.96 | 36.44 | ↑$0.48 (1.33%) | 35.89 | 36.81 | 78.99K |
| 2025-11-18 | 35.77 | 36.16 | ↑$0.39 (1.09%) | 35.77 | 36.57 | 95.69K |
| 2025-11-17 | 37.40 | 35.77 | ↓$1.63 (-4.36%) | 35.72 | 37.78 | 70.06K |
| 2025-11-14 | 37.98 | 37.77 | ↓$0.21 (-0.55%) | 37.35 | 38.08 | 63.69K |
| 2025-11-13 | 38.21 | 38.12 | ↓$0.09 (-0.24%) | 37.89 | 38.76 | 81.56K |
| 2025-11-12 | 38.19 | 38.30 | ↑$0.11 (0.29%) | 37.80 | 39.00 | 58.07K |
| 2025-11-11 | 38.26 | 38.19 | ↓$0.07 (-0.18%) | 37.35 | 38.49 | 114.78K |
| 2025-11-10 | 39.62 | 38.52 | ↓$1.10 (-2.78%) | 38.17 | 39.77 | 92.84K |
| 2025-11-07 | 38.59 | 39.37 | ↑$0.78 (2.02%) | 38.50 | 39.48 | 68.62K |
| 2025-11-06 | 42.22 | 38.57 | ↓$3.65 (-8.65%) | 38.22 | 43.00 | 136.90K |
| 2025-11-05 | 39.73 | 40.35 | ↑$0.62 (1.56%) | 39.09 | 40.62 | 80.44K |
| 2025-11-04 | 39.22 | 39.31 | ↑$0.09 (0.23%) | 39.06 | 39.67 | 52.29K |
| 2025-11-03 | 40.13 | 39.87 | ↓$0.26 (-0.65%) | 39.26 | 40.18 | 38.66K |
| 2025-10-31 | 40.57 | 40.14 | ↓$0.43 (-1.06%) | 39.97 | 41.02 | 48.21K |
| 2025-10-30 | 39.84 | 40.91 | ↑$1.07 (2.69%) | 39.71 | 41.26 | 44.45K |
| 2025-10-29 | 40.63 | 40.19 | ↓$0.44 (-1.08%) | 39.80 | 41.02 | 72.59K |
| 2025-10-28 | 40.04 | 40.73 | ↑$0.69 (1.72%) | 39.99 | 41.08 | 55.13K |
| 2025-10-27 | 41.07 | 40.07 | ↓$1.00 (-2.43%) | 39.96 | 41.25 | 59.96K |
| 2025-10-24 | 41.31 | 40.86 | ↓$0.45 (-1.09%) | 40.59 | 41.31 | 32.77K |
Create an account or log in to view more rows.
$MLR flow comin
$MLR Hedgies
we aren't going anywhere!
$MLR shaking weak hands that’s all
$MLR buy the dip.
$MLR more shorts the better idc
$MLR looking good today??
$MLR push baby push!
$MLR up we go
$MLR Be patient !!
$MLR holding unfortunately lol