NYSE:MLR | Historical Stock Price | MILLER INDUSTRIES INC /TN/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.00$4.49$10.08$22.59$50.64$113.531994-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.02$51.1946,200——
2020-12-30$38.28$51.5452,900——
2020-12-29$36.96$49.7747,800——
2020-12-28$38.02$51.1955,600——
2020-12-24$36.81$49.5618,200——
2020-12-23$36.58$49.2548,400——
2020-12-22$35.89$48.3238,900——
2020-12-21$35.65$48.0049,300——
2020-12-18$36.16$48.69141,800——
2020-12-17$36.10$48.6152,300——
2020-12-16$36.63$49.3231,600——
2020-12-15$37.05$49.8930,900——
2020-12-14$35.82$48.2349,800——
2020-12-11$35.74$48.1222,600——
2020-12-10$35.38$47.6437,400——
2020-12-09$35.37$47.6241,400——
2020-12-08$34.87$46.9548,900——
2020-12-07$34.63$46.6330,900——
2020-12-04$34.87$46.9528,500——
2020-12-03$34.57$46.3137,500——
2020-12-02$34.21$45.8245,000——
2020-12-01$34.15$45.7432,500——
2020-11-30$33.39$44.7250,500——
2020-11-27$34.79$46.6011,800——
2020-11-25$34.31$45.9635,400——
2020-11-24$34.80$46.6140,000——
2020-11-23$34.00$45.5425,300——
2020-11-20$33.41$44.7526,500——
2020-11-19$33.29$44.5925,800——
2020-11-18$33.75$45.2132,300——
2020-11-17$33.29$44.5938,800——
2020-11-16$33.33$44.6445,900——
2020-11-13$32.50$43.5329,200——
2020-11-12$32.10$43.0046,000——
2020-11-11$32.74$43.8585,900——
2020-11-10$32.80$43.93128,500——
2020-11-09$32.29$43.2579,900——
2020-11-06$30.89$41.38105,000——
2020-11-05$31.44$42.11118,200——
2020-11-04$31.52$42.2229,000——
2020-11-03$31.82$42.6253,900——
2020-11-02$31.10$41.6677,900——
2020-10-30$29.94$40.1038,100——
2020-10-29$30.38$40.6944,500——
2020-10-28$30.51$40.8792,000——
2020-10-27$30.72$41.15123,900——
2020-10-26$30.79$41.2434,400——
2020-10-23$30.64$41.0443,500——
2020-10-22$30.47$40.8136,500——
2020-10-21$29.83$39.9683,100——
2020-10-20$29.15$39.0572,200——
2020-10-19$29.33$39.2948,400——
2020-10-16$30.24$40.5133,500——
2020-10-15$30.55$40.9242,900——
2020-10-14$30.73$41.1619,900——
2020-10-13$31.49$42.1828,400——
2020-10-12$31.99$42.85121,900——
2020-10-09$31.48$42.1737,800——
2020-10-08$31.69$42.4540,800——
2020-10-07$31.71$42.4743,000——
2020-10-06$31.79$42.5831,200——
2020-10-05$31.43$42.1041,300——
2020-10-02$30.79$41.2468,800——
2020-10-01$30.95$41.4647,400——
2020-09-30$30.57$40.9559,300——
2020-09-29$31.07$41.6245,600——
2020-09-28$31.58$42.3085,000——
2020-09-25$30.62$41.01141,100——
2020-09-24$31.23$41.8376,800——
2020-09-23$31.16$41.7467,200——
2020-09-22$31.12$41.6874,000——
2020-09-21$30.51$40.87119,800——
2020-09-18$32.03$42.90114,500——
2020-09-17$31.33$41.9724,400——
2020-09-16$31.30$41.9343,700——
2020-09-15$31.14$41.7140,800——
2020-09-14$31.43$42.1037,700——
2020-09-11$31.30$41.9339,600——
2020-09-10$30.81$41.2744,500——
2020-09-09$30.95$41.4643,000——
2020-09-08$31.12$41.6852,700——
2020-09-04$31.42$42.0941,300——
2020-09-03$31.42$42.0976,900——
2020-09-02$31.80$42.3537,000——
2020-09-01$31.67$42.1828,400——
2020-08-31$31.37$41.7841,000——
2020-08-28$31.49$41.9441,100——
2020-08-27$31.30$41.6932,200——
2020-08-26$31.02$41.3167,900——
2020-08-25$30.64$40.8128,300——
2020-08-24$31.00$41.2946,300——
2020-08-21$31.05$41.3592,100——
2020-08-20$30.42$40.5225,600——
2020-08-19$30.51$40.6436,200——
2020-08-18$30.45$40.5640,600——
2020-08-17$30.11$40.1032,000——
2020-08-14$29.87$39.7822,800——
2020-08-13$30.12$40.1225,400——
2020-08-12$30.74$40.9435,900——
2020-08-11$30.71$40.9072,600——
2020-08-10$29.62$39.4554,300——
2020-08-07$28.82$38.3835,200——
2020-08-06$28.70$38.2242,400——
2020-08-05$28.87$38.4539,900——
2020-08-04$28.93$38.5330,800——
2020-08-03$29.22$38.9235,400——
2020-07-31$28.35$37.7652,300——
2020-07-30$28.79$38.3433,500——
2020-07-29$29.43$39.2031,300——
2020-07-28$28.88$38.4628,900——
2020-07-27$29.14$38.8140,500——
2020-07-24$28.67$38.1826,300——
2020-07-23$29.33$39.0641,500——
2020-07-22$28.85$38.4244,000——
2020-07-21$29.49$39.2830,200——
2020-07-20$28.84$38.4154,700——
2020-07-17$29.45$39.2242,600——
2020-07-16$29.46$39.2433,400——
2020-07-15$29.51$39.3066,300——
2020-07-14$28.94$38.5456,000——
2020-07-13$28.77$38.3250,700——
2020-07-10$28.43$37.8742,800——
2020-07-09$27.45$36.5683,100——
2020-07-08$29.05$38.6968,200——
2020-07-07$29.03$38.6663,100——
2020-07-06$29.32$39.0552,700——
2020-07-02$28.73$38.2647,200——
2020-07-01$28.39$37.8166,600——
2020-06-30$29.77$39.6561,100——
2020-06-29$29.29$39.0174,900——
2020-06-26$28.14$37.48149,600——
2020-06-25$28.14$37.4850,600——
2020-06-24$27.46$36.5760,200——
2020-06-23$28.17$37.5265,900——
2020-06-22$28.30$37.6956,400——
2020-06-19$28.20$37.5694,500——
2020-06-18$28.04$37.3531,500——
2020-06-17$28.09$37.4133,000——
2020-06-16$28.99$38.6140,900——
2020-06-15$28.63$38.1347,200——
2020-06-12$28.33$37.7372,800——
2020-06-11$28.16$37.5162,700——
2020-06-10$30.01$39.9735,800——
2020-06-09$31.00$41.2954,100——
2020-06-08$31.90$42.4963,500——
2020-06-05$31.88$42.4665,700——
2020-06-04$30.83$40.8274,200——
2020-06-03$29.56$39.1470,700——
2020-06-02$28.87$38.2333,000——
2020-06-01$28.80$38.1361,700——
2020-05-29$29.63$39.2337,500——
2020-05-28$29.86$39.5448,900——
2020-05-27$30.65$40.5844,300——
2020-05-26$29.65$39.2676,000——
2020-05-22$28.43$37.6433,700——
2020-05-21$28.60$37.8733,600——
2020-05-20$28.63$37.9167,500——
2020-05-19$28.13$37.2567,100——
2020-05-18$29.15$38.6048,800——
2020-05-15$27.24$36.0734,800——
2020-05-14$26.62$35.2554,600——
2020-05-13$26.67$35.3160,500——
2020-05-12$27.03$35.7945,500——
2020-05-11$28.40$37.6055,700——
2020-05-08$30.24$40.0468,200——
2020-05-07$28.48$37.7165,900——
2020-05-06$28.41$37.6246,000——
2020-05-05$28.52$37.7660,400——
2020-05-04$28.77$38.0959,400——
2020-05-01$29.28$38.7765,200——
2020-04-30$30.38$40.2356,800——
2020-04-29$30.91$40.93103,000——
2020-04-28$29.84$39.5168,600——
2020-04-27$28.40$37.6069,100——
2020-04-24$27.61$36.5643,300——
2020-04-23$27.35$36.2161,500——
2020-04-22$26.79$35.4755,300——
2020-04-21$26.20$34.6976,600——
2020-04-20$26.41$34.9761,200——
2020-04-17$26.90$35.62119,000——
2020-04-16$25.69$34.0284,500——
2020-04-15$27.17$35.9887,700——
2020-04-14$27.96$37.02109,900——
2020-04-13$28.15$37.2779,300——
2020-04-09$28.52$37.76113,600——
2020-04-08$27.40$36.2894,800——
2020-04-07$27.73$36.72132,300——
2020-04-06$27.48$36.39104,600——
2020-04-03$25.89$34.2867,700——
2020-04-02$26.02$34.45108,700——
2020-04-01$26.57$35.1878,800——
2020-03-31$28.28$37.45110,800——
2020-03-30$27.17$35.98121,700——
2020-03-27$25.99$34.4154,200——
2020-03-26$27.53$36.4569,900——
2020-03-25$26.82$35.5177,300——
2020-03-24$27.44$36.3362,500——
2020-03-23$26.29$34.8194,800——
2020-03-20$27.41$36.29124,100——
2020-03-19$28.44$37.6685,100——
2020-03-18$26.28$34.8079,300——
2020-03-17$28.28$37.4594,300——
2020-03-16$25.64$33.9599,400——
2020-03-13$28.77$38.0992,900——
2020-03-12$27.05$35.5899,700——
2020-03-11$29.00$38.1465,200——
2020-03-10$29.20$38.41117,400——
2020-03-09$29.12$38.3070,000——
2020-03-06$30.74$40.4375,200——
2020-03-05$31.42$41.33102,900——
2020-03-04$30.54$40.1758,200——
2020-03-03$30.26$39.8048,400——
2020-03-02$30.96$40.7255,300——
2020-02-28$29.71$39.0888,300——
2020-02-27$31.07$40.8754,200——
2020-02-26$30.76$40.4675,000——
2020-02-25$29.94$39.3866,900——
2020-02-24$32.43$42.6538,200——
2020-02-21$33.04$43.4656,800——
2020-02-20$33.98$44.6938,700——
2020-02-19$33.67$44.2937,600——
2020-02-18$33.80$44.4620,500——
2020-02-14$34.18$44.9612,600——
2020-02-13$34.99$46.0214,600——
2020-02-12$34.34$45.1719,000——
2020-02-11$33.65$44.2629,800——
2020-02-10$33.62$44.2225,300——
2020-02-07$34.11$44.8623,000——
2020-02-06$34.79$45.7621,200——
2020-02-05$35.11$46.1825,200——
2020-02-04$34.75$45.7126,500——
2020-02-03$34.68$45.6133,200——
2020-01-31$34.41$45.2650,200——
2020-01-30$34.69$45.6325,300——
2020-01-29$34.65$45.5730,900——
2020-01-28$35.18$46.2722,000——
2020-01-27$35.25$46.3628,600——
2020-01-24$36.29$47.7339,700——
2020-01-23$35.81$47.1059,800——
2020-01-22$34.81$45.7941,700——
2020-01-21$35.02$46.0624,400——
2020-01-17$35.62$46.8527,700——
2020-01-16$36.18$47.5932,700——
2020-01-15$34.77$45.7379,300——
2020-01-14$34.90$45.9063,600——
2020-01-13$35.34$46.4861,200——
2020-01-10$35.31$46.4430,300——
2020-01-09$35.93$47.2624,100——
2020-01-08$36.13$47.5220,200——
2020-01-07$36.36$47.8228,900——
2020-01-06$36.43$47.9228,000——
2020-01-03$36.52$48.0320,400——
2020-01-02$36.90$48.5320,900——