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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.29$60.8342,700——
2023-12-28$42.49$61.1234,500——
2023-12-27$42.79$61.5584,400——
2023-12-26$43.16$62.0833,700——
2023-12-22$43.13$62.0445,300——
2023-12-21$42.43$61.0327,100——
2023-12-20$41.95$60.3462,100——
2023-12-19$41.47$59.6566,100——
2023-12-18$41.69$59.9761,700——
2023-12-15$41.15$59.19124,400——
2023-12-14$41.57$59.8088,800——
2023-12-13$40.79$58.67123,300——
2023-12-12$40.14$57.7430,500——
2023-12-11$40.91$58.8566,400——
2023-12-08$40.42$58.1454,200——
2023-12-07$40.29$57.9588,600——
2023-12-06$39.05$56.1747,200——
2023-12-05$39.78$57.2234,700——
2023-12-04$40.35$58.0444,000——
2023-12-01$40.02$57.5732,600——
2023-11-30$39.74$56.9019,500——
2023-11-29$39.41$56.4323,600——
2023-11-28$39.75$56.9242,500——
2023-11-27$40.11$57.4325,700——
2023-11-24$40.01$57.299,100——
2023-11-22$39.82$57.0215,300——
2023-11-21$39.76$56.9318,000——
2023-11-20$40.57$58.0930,700——
2023-11-17$40.28$57.6837,500——
2023-11-16$39.30$56.2721,800——
2023-11-15$39.50$56.5633,200——
2023-11-14$40.32$57.7347,600——
2023-11-13$39.46$56.5024,100——
2023-11-10$39.45$56.4929,200——
2023-11-09$39.23$56.1765,900——
2023-11-08$37.41$53.5725,800——
2023-11-07$37.26$53.3511,600——
2023-11-06$37.09$53.1120,300——
2023-11-03$37.20$53.2722,400——
2023-11-02$36.20$51.8426,100——
2023-11-01$36.12$51.7214,400——
2023-10-31$36.37$52.0823,000——
2023-10-30$36.17$51.7923,000——
2023-10-27$35.69$51.1023,600——
2023-10-26$36.82$52.7210,700——
2023-10-25$36.59$52.3920,900——
2023-10-24$36.59$52.3913,300——
2023-10-23$36.64$52.4718,700——
2023-10-20$36.76$52.6421,100——
2023-10-19$37.22$53.3017,900——
2023-10-18$37.20$53.2722,600——
2023-10-17$38.40$54.9949,000——
2023-10-16$38.79$55.5422,100——
2023-10-13$37.72$54.0136,200——
2023-10-12$39.20$56.1328,300——
2023-10-11$39.88$57.1023,700——
2023-10-10$39.48$56.5321,800——
2023-10-09$39.14$56.0425,400——
2023-10-06$39.30$56.2730,800——
2023-10-05$39.41$56.4324,900——
2023-10-04$39.32$56.3027,900——
2023-10-03$39.11$56.0026,300——
2023-10-02$39.33$56.3220,400——
2023-09-29$39.21$56.1519,200——
2023-09-28$39.30$56.2716,700——
2023-09-27$38.92$55.7312,600——
2023-09-26$38.55$55.2025,000——
2023-09-25$39.37$56.378,900——
2023-09-22$39.23$56.1720,600——
2023-09-21$39.35$56.3526,800——
2023-09-20$39.37$56.3716,500——
2023-09-19$39.25$56.2017,200——
2023-09-18$39.49$56.5526,400——
2023-09-15$39.43$56.4641,000——
2023-09-14$39.70$56.8518,200——
2023-09-13$39.01$55.8622,300——
2023-09-12$38.79$55.5415,700——
2023-09-11$38.80$55.5622,300——
2023-09-08$39.29$56.2612,900——
2023-09-07$39.19$56.1241,700——
2023-09-06$39.08$55.9612,700——
2023-09-05$39.37$56.3730,900——
2023-09-01$40.48$57.9619,800——
2023-08-31$40.00$57.2818,500——
2023-08-30$40.76$58.1131,300——
2023-08-29$40.87$58.2639,200——
2023-08-28$40.64$57.9441,300——
2023-08-25$39.90$56.8825,300——
2023-08-24$39.54$56.3725,600——
2023-08-23$39.99$57.0159,300——
2023-08-22$39.20$55.8818,200——
2023-08-21$39.07$55.7028,500——
2023-08-18$39.10$55.7476,400——
2023-08-17$38.32$54.6332,800——
2023-08-16$38.72$55.2023,300——
2023-08-15$39.10$55.7428,400——
2023-08-14$39.15$55.8141,700——
2023-08-11$39.46$56.2528,900——
2023-08-10$38.60$55.0374,600——
2023-08-09$39.00$55.6041,300——
2023-08-08$37.62$53.6347,800——
2023-08-07$37.00$52.7530,200——
2023-08-04$36.72$52.3524,100——
2023-08-03$37.59$53.5916,500——
2023-08-02$37.53$53.5021,500——
2023-08-01$37.91$54.0417,500——
2023-07-31$37.94$54.0935,100——
2023-07-28$38.32$54.6314,100——
2023-07-27$38.18$54.4317,200——
2023-07-26$38.07$54.2718,800——
2023-07-25$38.29$54.5918,900——
2023-07-24$38.66$55.1127,100——
2023-07-21$38.54$54.9438,200——
2023-07-20$38.00$54.1740,700——
2023-07-19$36.99$52.7326,100——
2023-07-18$37.56$53.5459,000——
2023-07-17$37.00$52.7533,700——
2023-07-14$36.63$52.2227,000——
2023-07-13$35.93$51.2229,700——
2023-07-12$35.29$50.3127,800——
2023-07-11$34.32$48.9320,600——
2023-07-10$34.61$49.3419,300——
2023-07-07$34.56$49.2747,800——
2023-07-06$33.92$48.3622,600——
2023-07-05$34.77$49.5720,200——
2023-07-03$35.35$50.396,700——
2023-06-30$35.47$50.5744,400——
2023-06-29$35.76$50.9832,000——
2023-06-28$35.09$50.0248,800——
2023-06-27$34.89$49.7429,100——
2023-06-26$34.69$49.4520,400——
2023-06-23$35.07$50.0076,900——
2023-06-22$35.84$51.0937,400——
2023-06-21$36.58$52.1523,500——
2023-06-20$36.49$52.0223,100——
2023-06-16$36.28$51.7255,600——
2023-06-15$36.18$51.5827,100——
2023-06-14$35.88$51.1526,500——
2023-06-13$36.06$51.4130,500——
2023-06-12$36.08$51.4432,400——
2023-06-09$35.69$50.8821,700——
2023-06-08$36.18$51.5824,900——
2023-06-07$36.26$51.6969,900——
2023-06-06$35.36$50.4157,600——
2023-06-05$33.25$47.4023,700——
2023-06-02$34.12$48.6435,900——
2023-06-01$32.83$46.5522,500——
2023-05-31$32.86$46.5923,400——
2023-05-30$33.69$47.7622,300——
2023-05-26$33.98$48.1812,000——
2023-05-25$34.11$48.3612,200——
2023-05-24$34.35$48.7017,900——
2023-05-23$34.81$49.3519,900——
2023-05-22$34.72$49.2230,900——
2023-05-19$34.81$49.3539,700——
2023-05-18$35.25$49.9827,400——
2023-05-17$34.95$49.5527,900——
2023-05-16$34.48$48.8817,200——
2023-05-15$34.97$49.5822,800——
2023-05-12$34.89$49.4722,300——
2023-05-11$34.67$49.1528,300——
2023-05-10$34.36$48.7137,700——
2023-05-09$34.52$48.9451,200——
2023-05-08$33.40$47.3523,600——
2023-05-05$33.65$47.7138,300——
2023-05-04$33.59$47.6231,700——
2023-05-03$34.22$48.5239,500——
2023-05-02$34.16$48.4332,400——
2023-05-01$33.99$48.1945,200——
2023-04-28$32.60$46.2226,100——
2023-04-27$32.85$46.5719,300——
2023-04-26$32.45$46.0130,700——
2023-04-25$33.19$47.0647,100——
2023-04-24$33.76$47.8644,900——
2023-04-21$33.32$47.2450,200——
2023-04-20$33.59$47.6228,000——
2023-04-19$33.59$47.6222,500——
2023-04-18$34.11$48.3619,900——
2023-04-17$34.75$49.2733,800——
2023-04-14$34.43$48.8137,000——
2023-04-13$35.21$49.9286,700——
2023-04-12$35.60$50.4751,400——
2023-04-11$35.13$49.8130,800——
2023-04-10$35.00$49.6243,300——
2023-04-06$33.86$48.0137,700——
2023-04-05$34.53$48.9657,000——
2023-04-04$35.91$50.9163,300——
2023-04-03$36.00$51.0448,600——
2023-03-31$35.35$50.1266,900——
2023-03-30$34.60$49.0523,400——
2023-03-29$34.63$49.1051,300——
2023-03-28$34.40$48.7750,500——
2023-03-27$33.81$47.9362,400——
2023-03-24$34.37$48.7345,200——
2023-03-23$33.06$46.87111,700——
2023-03-22$33.18$47.04277,400——
2023-03-21$32.92$46.6716,400——
2023-03-20$33.09$46.9140,200——
2023-03-17$33.00$46.79137,500——
2023-03-16$34.83$49.1376,100——
2023-03-15$33.37$47.0767,100——
2023-03-14$32.66$46.0658,900——
2023-03-13$31.87$44.9537,900——
2023-03-10$31.62$44.6046,200——
2023-03-09$31.27$44.1073,800——
2023-03-08$27.19$38.359,900——
2023-03-07$27.37$38.6010,600——
2023-03-06$27.56$38.8782,600——
2023-03-03$28.38$40.0314,000——
2023-03-02$28.02$39.5218,300——
2023-03-01$28.20$39.7714,900——
2023-02-28$27.81$39.2219,200——
2023-02-27$27.78$39.1816,100——
2023-02-24$27.77$39.1719,500——
2023-02-23$27.99$39.4810,300——
2023-02-22$27.88$39.3217,700——
2023-02-21$28.16$39.7218,100——
2023-02-17$28.98$40.8716,300——
2023-02-16$28.56$40.2819,900——
2023-02-15$28.44$40.1113,600——
2023-02-14$28.18$39.7511,500——
2023-02-13$28.55$40.2719,600——
2023-02-10$28.51$40.2114,100——
2023-02-09$28.26$39.8617,000——
2023-02-08$28.34$39.9719,700——
2023-02-07$28.70$40.4818,400——
2023-02-06$29.11$41.0619,300——
2023-02-03$29.27$41.2831,000——
2023-02-02$29.50$41.6143,900——
2023-02-01$29.41$41.4820,300——
2023-01-31$29.01$40.9216,200——
2023-01-30$28.51$40.2117,900——
2023-01-27$28.84$40.6812,200——
2023-01-26$28.69$40.4710,200——
2023-01-25$28.56$40.2813,000——
2023-01-24$28.39$40.0419,500——
2023-01-23$28.06$39.5817,600——
2023-01-20$27.87$39.3169,100——
2023-01-19$27.46$38.7346,900——
2023-01-18$28.21$39.7936,600——
2023-01-17$28.67$40.4420,000——
2023-01-13$28.94$40.8246,700——
2023-01-12$27.98$39.4647,900——
2023-01-11$27.97$39.4544,500——
2023-01-10$27.89$39.3424,400——
2023-01-09$27.57$38.8916,000——
2023-01-06$27.44$38.7029,900——
2023-01-05$26.67$37.6222,000——
2023-01-04$26.85$37.8723,000——
2023-01-03$26.50$37.3812,000——