Miller Industries Inc (MLR) Historical Stock Data
45.20 ↑0.17 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLR is up 0.59% a day on average. There have been 17 days where Miller Industries Inc closed green and 13 days where MLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 45.13 | 45.20 | ↑$0.07 (0.16%) | 45.11 | 46.21 | 75.06K |
| 2025-05-08 | 44.18 | 45.03 | ↑$0.85 (1.92%) | 42.96 | 45.85 | 102.13K |
| 2025-05-07 | 42.64 | 42.24 | ↓$0.40 (-0.94%) | 41.78 | 42.71 | 63.08K |
| 2025-05-06 | 42.21 | 42.09 | ↓$0.12 (-0.28%) | 41.81 | 42.53 | 44.92K |
| 2025-05-05 | 41.92 | 42.45 | ↑$0.53 (1.26%) | 41.89 | 43.00 | 46.49K |
| 2025-05-02 | 42.16 | 42.48 | ↑$0.32 (0.76%) | 41.94 | 42.86 | 66.51K |
| 2025-05-01 | 40.98 | 41.57 | ↑$0.59 (1.44%) | 40.78 | 41.80 | 56.57K |
| 2025-04-30 | 41.04 | 40.81 | ↓$0.23 (-0.56%) | 39.84 | 41.04 | 77.97K |
| 2025-04-29 | 40.80 | 41.34 | ↑$0.54 (1.32%) | 40.76 | 41.72 | 46.99K |
| 2025-04-28 | 41.25 | 41.14 | ↓$0.11 (-0.27%) | 40.65 | 41.71 | 59.54K |
| 2025-04-25 | 41.59 | 41.48 | ↓$0.11 (-0.26%) | 40.90 | 41.84 | 64.84K |
| 2025-04-24 | 41.05 | 42.24 | ↑$1.19 (2.90%) | 40.94 | 42.24 | 62.32K |
| 2025-04-23 | 41.79 | 41.00 | ↓$0.79 (-1.89%) | 40.72 | 42.10 | 71.24K |
| 2025-04-22 | 40.14 | 40.49 | ↑$0.35 (0.87%) | 39.39 | 41.38 | 78.81K |
| 2025-04-21 | 39.73 | 39.62 | ↓$0.11 (-0.28%) | 39.20 | 39.91 | 68.75K |
| 2025-04-17 | 39.68 | 40.19 | ↑$0.51 (1.29%) | 39.68 | 40.56 | 86.86K |
| 2025-04-16 | 40.16 | 39.72 | ↓$0.44 (-1.10%) | 39.17 | 40.60 | 66.15K |
| 2025-04-15 | 40.23 | 40.66 | ↑$0.43 (1.07%) | 39.98 | 40.96 | 72.13K |
| 2025-04-14 | 41.61 | 40.65 | ↓$0.96 (-2.31%) | 40.00 | 41.99 | 95.61K |
| 2025-04-11 | 40.45 | 41.08 | ↑$0.63 (1.56%) | 39.67 | 41.19 | 60.07K |
| 2025-04-10 | 40.46 | 40.45 | ↓$0.01 (-0.02%) | 39.47 | 41.01 | 94.98K |
| 2025-04-09 | 38.70 | 41.84 | ↑$3.14 (8.11%) | 38.62 | 42.57 | 163.54K |
| 2025-04-08 | 40.69 | 38.99 | ↓$1.70 (-4.18%) | 38.54 | 40.69 | 153.41K |
| 2025-04-07 | 38.25 | 39.61 | ↑$1.36 (3.56%) | 37.40 | 41.24 | 120.71K |
| 2025-04-04 | 39.05 | 39.81 | ↑$0.76 (1.95%) | 37.91 | 40.19 | 191.12K |
| 2025-04-03 | 41.52 | 40.43 | ↓$1.09 (-2.63%) | 40.22 | 42.69 | 158.22K |
| 2025-04-02 | 42.14 | 43.55 | ↑$1.41 (3.35%) | 42.14 | 43.85 | 136.94K |
| 2025-04-01 | 42.11 | 42.95 | ↑$0.84 (1.99%) | 41.75 | 43.21 | 161.13K |
| 2025-03-31 | 41.83 | 42.37 | ↑$0.54 (1.29%) | 41.47 | 42.64 | 143.36K |
| 2025-03-28 | 43.50 | 42.43 | ↓$1.07 (-2.46%) | 42.01 | 44.04 | 79.41K |
Create an account or log in to view more rows.
$MLR looking good today??
$MLR push baby push!
$MLR up we go
$MLR Be patient !!
$MLR holding unfortunately lol
$MLR my hands are made out of diamonds
$MLR Going up
$MLR Was last two days consolidation??
$MLR Market is going to crash hard tomorrow.
$MLR warming up