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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.40$45.8122,500——
2021-12-30$33.35$45.7543,100——
2021-12-29$32.90$45.1330,600——
2021-12-28$32.94$45.1818,700——
2021-12-27$32.84$45.0527,000——
2021-12-23$32.50$44.5810,900——
2021-12-22$32.18$44.1417,700——
2021-12-21$32.15$44.1023,000——
2021-12-20$31.75$43.5541,100——
2021-12-17$32.60$44.72107,500——
2021-12-16$32.86$45.0772,200——
2021-12-15$32.31$44.3294,200——
2021-12-14$33.19$45.5370,700——
2021-12-13$33.60$46.0937,900——
2021-12-10$33.83$46.4018,700——
2021-12-09$33.58$46.0620,900——
2021-12-08$33.64$46.1426,100——
2021-12-07$33.44$45.8739,600——
2021-12-06$33.71$46.2426,200——
2021-12-03$33.13$45.4424,100——
2021-12-02$33.68$45.9517,100——
2021-12-01$33.01$45.0433,600——
2021-11-30$32.71$44.6345,400——
2021-11-29$33.70$45.9832,400——
2021-11-26$34.39$46.9239,200——
2021-11-24$35.82$48.8718,200——
2021-11-23$36.69$50.0631,900——
2021-11-22$36.37$49.6225,300——
2021-11-19$35.83$48.8923,100——
2021-11-18$36.37$49.6253,700——
2021-11-17$36.54$49.8525,900——
2021-11-16$36.52$49.8334,900——
2021-11-15$36.53$49.8436,300——
2021-11-12$36.59$49.9237,400——
2021-11-11$36.37$49.6219,600——
2021-11-10$36.56$49.8828,200——
2021-11-09$36.17$49.3518,300——
2021-11-08$36.41$49.6820,800——
2021-11-05$37.06$50.5632,600——
2021-11-04$36.55$49.8723,400——
2021-11-03$37.74$51.4925,900——
2021-11-02$36.89$50.3319,400——
2021-11-01$36.81$50.2221,400——
2021-10-29$36.14$49.3124,000——
2021-10-28$35.80$48.8425,200——
2021-10-27$35.40$48.3037,300——
2021-10-26$34.71$47.3670,400——
2021-10-25$34.35$46.8734,700——
2021-10-22$34.19$46.6536,800——
2021-10-21$34.42$46.9622,200——
2021-10-20$34.72$47.3736,500——
2021-10-19$34.29$46.7830,100——
2021-10-18$33.83$46.1620,100——
2021-10-15$34.31$46.8144,800——
2021-10-14$34.33$46.8431,800——
2021-10-13$33.58$45.8217,700——
2021-10-12$33.71$45.9922,500——
2021-10-11$34.13$46.5710,300——
2021-10-08$34.37$46.8917,500——
2021-10-07$34.46$47.0238,900——
2021-10-06$33.85$46.1829,500——
2021-10-05$34.85$47.5558,900——
2021-10-04$33.99$46.3865,000——
2021-10-01$34.42$46.9699,800——
2021-09-30$34.04$46.4434,400——
2021-09-29$34.35$46.8752,000——
2021-09-28$34.71$47.3634,700——
2021-09-27$35.87$48.9432,300——
2021-09-24$34.96$47.7022,700——
2021-09-23$34.72$47.3737,200——
2021-09-22$34.63$47.2531,300——
2021-09-21$34.28$46.7725,600——
2021-09-20$33.84$46.1753,100——
2021-09-17$33.98$46.36307,900——
2021-09-16$35.02$47.7827,500——
2021-09-15$35.22$48.0526,100——
2021-09-14$35.04$47.8127,000——
2021-09-13$34.99$47.7442,900——
2021-09-10$35.60$48.5721,300——
2021-09-09$35.92$49.0150,500——
2021-09-08$36.56$49.8834,800——
2021-09-07$36.75$50.1424,500——
2021-09-03$36.98$50.4513,400——
2021-09-02$37.35$50.9633,700——
2021-09-01$37.17$50.4714,000——
2021-08-31$37.22$50.549,500——
2021-08-30$37.52$50.9415,600——
2021-08-27$37.66$51.1325,300——
2021-08-26$36.60$49.6915,200——
2021-08-25$37.16$50.4518,000——
2021-08-24$37.25$50.5828,200——
2021-08-23$36.55$49.6337,900——
2021-08-20$36.62$49.7282,000——
2021-08-19$37.08$50.3545,500——
2021-08-18$37.80$51.3227,300——
2021-08-17$37.76$51.2715,700——
2021-08-16$37.97$51.5523,300——
2021-08-13$38.35$52.0715,000——
2021-08-12$39.35$53.4322,900——
2021-08-11$39.04$53.0111,300——
2021-08-10$38.36$52.087,000——
2021-08-09$37.87$51.4212,300——
2021-08-06$37.70$51.1920,800——
2021-08-05$37.36$50.7319,600——
2021-08-04$37.42$50.8133,000——
2021-08-03$37.44$50.8320,200——
2021-08-02$37.25$50.5818,700——
2021-07-30$37.51$50.9315,500——
2021-07-29$37.32$50.6714,200——
2021-07-28$37.69$51.1724,000——
2021-07-27$38.01$51.6117,300——
2021-07-26$37.92$51.4915,400——
2021-07-23$37.36$50.7316,300——
2021-07-22$37.02$50.2615,600——
2021-07-21$37.78$51.3014,900——
2021-07-20$37.36$50.7341,700——
2021-07-19$37.11$50.3926,200——
2021-07-16$37.73$51.2328,700——
2021-07-15$37.55$50.9823,000——
2021-07-14$37.45$50.8524,200——
2021-07-13$37.50$50.9216,200——
2021-07-12$37.85$51.3921,700——
2021-07-09$37.82$51.3514,700——
2021-07-08$37.30$50.6425,800——
2021-07-07$37.76$51.2723,700——
2021-07-06$37.99$51.5837,800——
2021-07-02$39.12$53.1218,200——
2021-07-01$39.74$53.9613,200——
2021-06-30$39.44$53.5534,400——
2021-06-29$39.24$53.2822,500——
2021-06-28$39.13$53.1334,700——
2021-06-25$39.54$53.69139,400——
2021-06-24$40.27$54.6823,100——
2021-06-23$39.00$52.9535,400——
2021-06-22$39.08$53.0622,600——
2021-06-21$39.58$53.7425,100——
2021-06-18$38.61$52.42121,000——
2021-06-17$40.37$54.8133,600——
2021-06-16$41.05$55.7423,500——
2021-06-15$41.49$56.3317,400——
2021-06-14$41.16$55.8924,300——
2021-06-11$41.82$56.7816,100——
2021-06-10$41.40$56.2116,900——
2021-06-09$41.60$56.4826,900——
2021-06-08$41.47$56.3136,600——
2021-06-07$41.03$55.7120,400——
2021-06-04$41.44$56.2711,900——
2021-06-03$41.64$56.2913,800——
2021-06-02$41.48$56.0812,000——
2021-06-01$42.34$57.2429,000——
2021-05-28$41.85$56.5829,500——
2021-05-27$41.91$56.6626,100——
2021-05-26$41.45$56.0418,200——
2021-05-25$40.87$55.2520,300——
2021-05-24$41.41$55.9828,500——
2021-05-21$41.55$56.1733,100——
2021-05-20$40.95$55.3626,400——
2021-05-19$41.19$55.6831,200——
2021-05-18$41.39$55.9619,000——
2021-05-17$42.44$57.3722,700——
2021-05-14$42.96$58.0840,900——
2021-05-13$42.95$58.0644,900——
2021-05-12$41.42$56.0045,500——
2021-05-11$42.49$57.4426,400——
2021-05-10$43.53$58.8526,600——
2021-05-07$43.56$58.8928,100——
2021-05-06$43.26$58.4831,100——
2021-05-05$43.89$59.3335,800——
2021-05-04$43.55$58.8826,200——
2021-05-03$44.31$59.9062,800——
2021-04-30$43.02$58.1660,600——
2021-04-29$43.38$58.6539,500——
2021-04-28$44.26$59.8326,200——
2021-04-27$44.68$60.4031,300——
2021-04-26$45.46$61.4654,300——
2021-04-23$45.00$60.8439,700——
2021-04-22$44.23$59.7929,800——
2021-04-21$44.43$60.0628,200——
2021-04-20$44.12$59.6521,000——
2021-04-19$45.02$60.8626,900——
2021-04-16$45.27$61.2048,300——
2021-04-15$44.94$60.7525,900——
2021-04-14$44.95$60.7731,500——
2021-04-13$44.97$60.7947,900——
2021-04-12$45.69$61.7730,000——
2021-04-09$46.00$62.1924,800——
2021-04-08$45.76$61.8625,900——
2021-04-07$45.37$61.3461,700——
2021-04-06$45.92$62.0851,000——
2021-04-05$47.20$63.8137,300——
2021-04-01$46.87$63.3644,800——
2021-03-31$46.19$62.4481,800——
2021-03-30$46.00$62.1938,800——
2021-03-29$45.27$61.2045,500——
2021-03-26$44.88$60.6733,800——
2021-03-25$44.18$59.7363,100——
2021-03-24$43.84$59.2758,900——
2021-03-23$43.20$58.4057,100——
2021-03-22$44.26$59.8340,100——
2021-03-19$46.20$62.46260,500——
2021-03-18$45.66$61.7317,000——
2021-03-17$46.06$62.2757,100——
2021-03-16$45.19$61.0928,700——
2021-03-15$45.15$61.0446,800——
2021-03-12$44.81$60.5850,900——
2021-03-11$44.83$60.3637,400——
2021-03-10$45.25$60.9345,500——
2021-03-09$44.73$60.2376,400——
2021-03-08$45.75$61.6058,600——
2021-03-05$43.53$58.6139,500——
2021-03-04$41.45$55.8145,700——
2021-03-03$42.63$57.4080,800——
2021-03-02$41.86$56.3625,700——
2021-03-01$42.18$56.7935,900——
2021-02-26$39.47$53.1553,200——
2021-02-25$40.55$54.6026,900——
2021-02-24$41.96$56.5020,800——
2021-02-23$40.40$54.4042,900——
2021-02-22$41.14$55.3918,700——
2021-02-19$40.60$54.6720,300——
2021-02-18$40.10$53.9950,000——
2021-02-17$40.08$53.9728,800——
2021-02-16$40.66$54.7520,900——
2021-02-12$40.91$55.0825,400——
2021-02-11$40.96$55.1539,400——
2021-02-10$40.52$54.5630,300——
2021-02-09$41.38$55.7225,900——
2021-02-08$40.96$55.1525,400——
2021-02-05$40.14$54.0514,300——
2021-02-04$40.57$54.6322,900——
2021-02-03$40.13$54.0322,600——
2021-02-02$39.65$53.3930,700——
2021-02-01$39.71$53.4739,800——
2021-01-29$39.88$53.7044,100——
2021-01-28$40.37$54.3652,400——
2021-01-27$40.66$54.7567,600——
2021-01-26$41.46$55.8232,300——
2021-01-25$41.88$56.3955,400——
2021-01-22$41.75$56.2235,800——
2021-01-21$40.99$55.1963,200——
2021-01-20$41.31$55.6238,200——
2021-01-19$40.52$54.5651,100——
2021-01-15$40.92$55.1031,400——
2021-01-14$40.98$55.1831,200——
2021-01-13$40.21$54.1419,400——
2021-01-12$40.44$54.4544,600——
2021-01-11$39.57$53.2828,800——
2021-01-08$39.22$52.8141,800——
2021-01-07$39.38$53.0234,600——
2021-01-06$39.39$53.0467,400——
2021-01-05$37.44$50.4146,900——
2021-01-04$37.38$50.3356,100——