MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLR — Miller Industries, Inc.
NYSEMiller Industries, Inc.
$54.12
-0.18(-0.33%)
- O
- 54.70
- H
- 54.70
- L
- 53.91
- V
- 39.33K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$54.12
Period Return+28.12%
Period High$59.70
Period Low$33.81
Avg Daily Volume85.2K
Total Trading Days365
MLR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $54.70 | $54.70 | $53.91 | $54.12 | $-0.18 | -0.33% | 39,333 | $54.22 | $53.91 $54.70 |
| Oct 5, 2026 | $54.83 | $54.83 | $52.82 | $54.30 | $-0.09 | -0.17% | 101,717 | $54.11 | $52.82 $54.83 |
| Oct 2, 2026 | $53.83 | $54.41 | $53.83 | $54.39 | +$1.20 | +2.26% | 50,088 | $54.20 | $53.83 $54.41 |
| Oct 1, 2026 | $52.53 | $53.46 | $51.51 | $53.19 | +$0.58 | +1.10% | 46,257 | $52.87 | $51.51 $53.46 |
| Sep 30, 2026 | $53.71 | $53.71 | $52.25 | $52.61 | $-0.87 | -1.63% | 61,643 | $52.71 | $52.25 $53.71 |
| Sep 29, 2026 | $54.17 | $54.59 | $52.82 | $53.48 | $-0.55 | -1.02% | 47,728 | $53.40 | $52.82 $54.59 |
| Sep 28, 2026 | $54.28 | $54.40 | $53.28 | $54.03 | $-0.01 | -0.02% | 79,576 | $53.88 | $53.28 $54.40 |
| Sep 25, 2026 | $53.94 | $54.52 | $53.60 | $54.04 | +$0.20 | +0.37% | 91,151 | $54.12 | $53.60 $54.52 |
| Sep 24, 2026 | $54.31 | $54.43 | $53.18 | $53.84 | $-0.35 | -0.65% | 83,557 | $53.86 | $53.18 $54.43 |
| Sep 23, 2026 | $54.20 | $54.63 | $53.55 | $54.19 | $-0.18 | -0.33% | 142,518 | $54.02 | $53.55 $54.63 |
| Sep 22, 2026 | $54.64 | $55.09 | $53.86 | $54.37 | +$0.30 | +0.55% | 72,043 | $54.38 | $53.86 $55.09 |
| Sep 21, 2026 | $54.22 | $54.60 | $53.51 | $54.07 | +$0.18 | +0.33% | 42,426 | $54.15 | $53.51 $54.60 |
| Sep 18, 2026 | $55.55 | $55.80 | $52.67 | $53.89 | $-1.61 | -2.90% | 236,489 | $54.08 | $52.67 $55.80 |
| Sep 17, 2026 | $55.34 | $55.94 | $53.35 | $55.50 | +$1.01 | +1.85% | 56,227 | $55.30 | $53.35 $55.94 |
| Sep 16, 2026 | $54.97 | $55.40 | $53.70 | $54.49 | $-0.21 | -0.38% | 73,827 | $54.72 | $53.70 $55.40 |
| Sep 15, 2026 | $54.66 | $54.95 | $53.92 | $54.70 | +$0.41 | +0.76% | 89,061 | $54.55 | $53.92 $54.95 |
| Sep 14, 2026 | $54.09 | $54.72 | $52.63 | $54.29 | $-0.43 | -0.79% | 87,922 | $54.19 | $52.63 $54.72 |
| Sep 11, 2026 | $55.13 | $55.30 | $53.63 | $54.72 | +$0.21 | +0.39% | 93,708 | $54.86 | $53.63 $55.30 |
| Sep 10, 2026 | $54.43 | $54.57 | $52.70 | $54.51 | $-0.25 | -0.46% | 114,396 | $54.35 | $52.70 $54.57 |
| Sep 9, 2026 | $55.41 | $55.99 | $54.09 | $54.76 | $-0.81 | -1.46% | 77,227 | $54.75 | $54.09 $55.99 |
| Sep 8, 2026 | $55.18 | $56.30 | $55.18 | $55.57 | $-0.49 | -0.87% | 151,564 | $55.67 | $55.18 $56.30 |
| Sep 4, 2026 | $55.08 | $56.19 | $55.03 | $56.06 | +$0.87 | +1.58% | 81,831 | $55.84 | $55.03 $56.19 |
| Sep 3, 2026 | $55.72 | $55.72 | $54.21 | $55.19 | $-0.04 | -0.07% | 58,522 | $55.14 | $54.21 $55.72 |
| Sep 2, 2026 | $55.01 | $55.89 | $53.66 | $55.23 | +$0.73 | +1.34% | 92,673 | $55.28 | $53.66 $55.89 |
| Sep 1, 2026 | $55.71 | $55.71 | $54.10 | $54.50 | $-1.52 | -2.71% | 124,866 | $54.72 | $54.10 $55.71 |
| Aug 31, 2026 | $56.43 | $59.70 | $55.35 | $56.02 | $-0.71 | -1.25% | 90,621 | $55.94 | $55.35 $59.70 |
| Aug 28, 2026 | $57.83 | $58.11 | $56.55 | $56.73 | $-1.10 | -1.90% | 89,124 | $57.05 | $56.55 $58.11 |
| Aug 27, 2026 | $56.86 | $57.97 | $56.66 | $57.83 | +$0.63 | +1.10% | 81,364 | $57.53 | $56.66 $57.97 |
| Aug 26, 2026 | $57.50 | $57.85 | $56.36 | $57.20 | +$0.00 | +0.00% | 117,455 | $56.85 | $56.36 $57.85 |
| Aug 25, 2026 | $57.01 | $57.30 | $56.28 | $57.20 | +$0.45 | +0.79% | 63,238 | $56.87 | $56.28 $57.30 |