Miller Industries Stock Price History
NYSE: MLRConsumer DiscretionaryConstruction/Ag Equipment/TrucksUSD
52.46-0.34 (-0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLR price history at a glance
The price history for Miller Industries (MLR) on this page begins on August 1, 1994, when the stock closed at $13.06; it most recently closed at $52.46 on October 5, 2026. The highest price in this record is $114.38, reached on January 13, 1997; the latest close is 54.1% below that peak. Across the 31 complete calendar years in the table, MLR finished higher in 19 and lower in 12. Its best year was 1996 (+259.1%) and its worst was 2000 (-80.4%).
Over roughly 32 years the share price changed +301.8%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, MLR has gained 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $114.38
- Date of high
- Jan 13, 1997
- Low since 1994
- $2.10
- Date of low
- Nov 5, 2001
- 52-week high
- $59.70
- 52-week low
- $35.72
- Last close
- $52.46
MLR returns
1 week
-3.55%
1 month
-4.20%
3 months
+7.08%
6 months
+7.28%
Year to date
+40.38%
1 year
+32.61%
3 years
+39.08%
5 years
+52.90%
MLR price return, excluding dividends.
MLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.46 | +40.12% |
| 2025 | 37.44 | -44.01% |
| 2024 | 66.87 | +58.12% |
| 2023 | 42.29 | +58.63% |
| 2022 | 26.66 | -20.18% |
| 2021 | 33.40 | -12.15% |
| 2020 | 38.02 | +4.11% |
| 2019 | 36.52 | +30.80% |
| 2018 | 27.92 | +8.22% |
| 2017 | 25.80 | -2.46% |
| 2016 | 26.45 | +21.44% |
| 2015 | 21.78 | +6.97% |
| 2014 | 20.36 | +7.38% |
| 2013 | 18.96 | +22.40% |
| 2012 | 15.49 | -1.53% |
| 2011 | 15.73 | +10.54% |
| 2010 | 14.23 | +25.37% |
| 2009 | 11.35 | +120.39% |
| 2008 | 5.15 | -62.35% |
| 2007 | 13.68 | -43.00% |
| 2006 | 24.00 | +18.28% |
| 2005 | 20.29 | +79.56% |
| 2004 | 11.30 | +51.88% |
| 2003 | 7.44 | +113.18% |
| 2002 | 3.49 | -3.06% |
| 2001 | 3.60 | +28.00% |
| 2000 | 2.81 | -80.43% |
| 1999 | 14.38 | -36.11% |
| 1998 | 22.50 | -57.65% |
| 1997 | 53.13 | -46.20% |
| 1996 | 98.75 | +259.09% |
| 1995 | 27.50 | +59.68% |
| 1994* | 17.22 | +31.91% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.87 | 53.99 | 52.34 | 52.46 | -0.64% | |
| 52.56 | 52.89 | 52.00 | 52.80 | -0.47% | |
| 54.23 | 54.43 | 52.31 | 53.05 | -1.98% | |
| 54.70 | 54.70 | 53.91 | 54.12 | -0.33% | |
| 54.83 | 54.83 | 52.82 | 54.30 | -0.17% | |
| 53.83 | 54.41 | 53.83 | 54.39 | +2.26% | |
| 52.53 | 53.46 | 51.51 | 53.19 | +1.10% | |
| 53.71 | 53.71 | 52.25 | 52.61 | -1.63% | |
| 54.17 | 54.59 | 52.82 | 53.48 | -1.02% | |
| 54.28 | 54.40 | 53.28 | 54.03 | -0.02% | |
| 53.94 | 54.52 | 53.60 | 54.04 | +0.37% | |
| 54.31 | 54.43 | 53.18 | 53.84 | -0.65% | |
| 54.20 | 54.63 | 53.55 | 54.19 | -0.33% | |
| 54.64 | 55.09 | 53.86 | 54.37 | +0.55% | |
| 54.22 | 54.60 | 53.51 | 54.07 | +0.33% | |
| 55.55 | 55.80 | 52.67 | 53.89 | -2.90% | |
| 55.34 | 55.94 | 53.35 | 55.50 | +1.85% | |
| 54.97 | 55.40 | 53.70 | 54.49 | -0.38% | |
| 54.66 | 54.95 | 53.92 | 54.70 | +0.76% | |
| 54.09 | 54.72 | 52.63 | 54.29 | -0.79% | |
| 55.13 | 55.30 | 53.63 | 54.72 | +0.39% | |
| 54.43 | 54.57 | 52.70 | 54.51 | -0.46% | |
| 55.41 | 55.99 | 54.09 | 54.76 | -1.46% | |
| 55.18 | 56.30 | 55.18 | 55.57 | -0.87% | |
| 55.08 | 56.19 | 55.03 | 56.06 | +1.58% | |
| 55.72 | 55.72 | 54.21 | 55.19 | -0.07% | |
| 55.01 | 55.89 | 53.66 | 55.23 | +1.34% | |
| 55.71 | 55.71 | 54.10 | 54.50 | -2.71% | |
| 56.43 | 59.70 | 55.35 | 56.02 | -1.25% | |
| 57.83 | 58.11 | 56.55 | 56.73 | -1.90% | |
| 56.86 | 57.97 | 56.66 | 57.83 | +1.10% | |
| 57.50 | 57.85 | 56.36 | 57.20 | 0.00% | |
| 57.01 | 57.30 | 56.28 | 57.20 | +0.79% | |
| 57.25 | 57.47 | 56.62 | 56.75 | -0.79% | |
| 56.24 | 57.68 | 56.24 | 57.20 | +1.45% | |
| 55.79 | 56.51 | 55.03 | 56.38 | +0.20% | |
| 56.04 | 57.12 | 56.04 | 56.27 | -0.44% | |
| 56.37 | 57.09 | 56.10 | 56.52 | -0.18% | |
| 56.76 | 57.73 | 56.14 | 56.62 | -0.42% | |
| 56.36 | 57.10 | 56.11 | 56.86 | +0.89% | |
| 56.77 | 57.76 | 55.43 | 56.36 | -0.42% | |
| 54.71 | 56.60 | 54.20 | 56.60 | +3.68% | |
| 53.63 | 54.61 | 53.34 | 54.59 | +2.27% | |
| 55.36 | 56.27 | 53.02 | 53.38 | -2.13% | |
| 54.41 | 55.43 | 53.02 | 54.54 | +0.24% | |
| 55.25 | 56.21 | 51.85 | 54.41 | +7.04% | |
| 50.53 | 51.55 | 49.57 | 50.83 | +0.02% | |
| 49.90 | 51.08 | 48.88 | 50.82 | +1.19% | |
| 50.76 | 51.82 | 50.14 | 50.22 | -0.16% | |
| 49.78 | 50.65 | 49.41 | 50.30 | +0.74% | |
| 50.84 | 50.84 | 49.53 | 49.93 | -1.32% | |
| 51.10 | 51.10 | 50.20 | 50.60 | -1.33% | |
| 51.31 | 52.13 | 51.03 | 51.28 | +0.06% | |
| 51.66 | 51.84 | 50.70 | 51.25 | -0.27% | |
| 50.79 | 52.15 | 50.79 | 51.39 | +0.33% | |
| 50.18 | 51.30 | 50.18 | 51.22 | +1.23% | |
| 49.88 | 50.71 | 49.88 | 50.60 | +0.44% | |
| 49.52 | 52.66 | 48.75 | 50.38 | +1.55% | |
| 49.67 | 49.67 | 49.22 | 49.61 | -0.06% | |
| 50.47 | 50.55 | 49.48 | 49.64 | -1.78% | |
| 49.41 | 50.77 | 49.04 | 50.54 | +2.60% | |
| 49.14 | 50.00 | 49.00 | 49.26 | +0.49% | |
| 49.08 | 49.50 | 48.57 | 49.02 | +0.45% | |
| 48.99 | 49.42 | 48.80 | 48.80 | -0.39% | |
| 47.97 | 49.33 | 47.97 | 48.99 | +1.53% | |
| 47.77 | 48.98 | 47.57 | 48.25 | +0.65% | |
| 47.47 | 49.07 | 46.76 | 47.94 | +0.29% | |
| 49.58 | 49.58 | 47.66 | 47.80 | -2.81% | |
| 49.17 | 50.51 | 48.38 | 49.18 | +0.35% | |
| 51.49 | 51.49 | 48.72 | 49.01 | -3.77% | |
| 51.13 | 51.40 | 50.38 | 50.93 | -0.43% | |
| 52.43 | 52.57 | 50.72 | 51.15 | -2.35% | |
| 52.60 | 52.77 | 50.72 | 52.38 | -1.04% | |
| 52.02 | 52.93 | 51.35 | 52.93 | +1.15% | |
| 50.70 | 52.62 | 50.70 | 52.33 | +3.03% | |
| 49.90 | 51.16 | 49.39 | 50.79 | +2.38% | |
| 49.69 | 50.35 | 49.25 | 49.61 | -0.24% | |
| 49.74 | 50.36 | 49.20 | 49.73 | -0.08% | |
| 49.02 | 50.19 | 48.27 | 49.77 | +2.26% | |
| 49.20 | 49.63 | 47.93 | 48.67 | -0.90% | |
| 49.30 | 49.88 | 48.68 | 49.11 | +0.10% | |
| 49.18 | 49.41 | 48.56 | 49.06 | +0.93% | |
| 49.18 | 49.61 | 48.61 | 48.61 | -0.33% | |
| 47.95 | 49.01 | 47.65 | 48.77 | +2.03% | |
| 49.20 | 49.20 | 47.78 | 47.80 | -2.13% | |
| 48.36 | 48.96 | 47.87 | 48.84 | +2.03% | |
| 48.02 | 49.33 | 47.87 | 47.87 | +0.82% | |
| 48.48 | 48.79 | 47.48 | 47.48 | -2.18% | |
| 48.66 | 48.81 | 47.77 | 48.54 | +1.25% | |
| 48.55 | 49.04 | 47.53 | 47.94 | -1.74% | |
| 46.95 | 48.79 | 46.67 | 48.79 | +3.54% | |
| 47.66 | 47.83 | 46.77 | 47.12 | -1.65% | |
| 48.64 | 48.96 | 47.91 | 47.91 | -1.90% | |
| 48.14 | 48.90 | 48.00 | 48.84 | +0.74% | |
| 47.57 | 48.50 | 47.37 | 48.48 | +2.58% | |
| 46.75 | 47.49 | 46.29 | 47.26 | +1.50% | |
| 46.53 | 47.67 | 46.48 | 46.56 | +0.37% | |
| 45.91 | 46.48 | 45.26 | 46.39 | +0.02% | |
| 46.56 | 47.28 | 46.16 | 46.38 | -0.41% | |
| 46.71 | 47.25 | 45.99 | 46.57 | -0.81% | |
| 46.65 | 47.86 | 46.65 | 46.95 | +0.45% | |
| 46.77 | 47.12 | 46.18 | 46.74 | -1.23% | |
| 46.95 | 48.09 | 46.95 | 47.32 | +0.77% | |
| 46.53 | 47.69 | 46.53 | 46.96 | +0.49% | |
| 48.02 | 48.02 | 46.72 | 46.73 | -2.69% | |
| 48.20 | 48.60 | 47.34 | 48.02 | -0.10% | |
| 47.71 | 48.81 | 47.48 | 48.07 | +0.80% | |
| 48.59 | 49.43 | 45.66 | 47.69 | -2.41% | |
| 49.80 | 49.89 | 47.84 | 48.87 | -1.67% | |
| 47.54 | 49.70 | 47.51 | 49.70 | +4.41% | |
| 47.78 | 48.22 | 46.93 | 47.60 | -0.48% | |
| 48.08 | 48.82 | 47.00 | 47.83 | -0.33% | |
| 46.64 | 48.01 | 46.40 | 47.99 | +3.12% | |
| 46.81 | 47.02 | 46.10 | 46.54 | -0.87% | |
| 48.38 | 48.38 | 46.89 | 46.95 | -2.35% | |
| 47.65 | 48.41 | 47.34 | 48.08 | +1.03% | |
| 47.38 | 48.21 | 46.34 | 47.59 | -0.17% | |
| 47.05 | 47.67 | 46.60 | 47.67 | +1.92% | |
| 47.19 | 47.46 | 46.37 | 46.77 | -1.02% | |
| 48.06 | 48.54 | 47.12 | 47.25 | -1.75% | |
| 47.43 | 48.46 | 46.91 | 48.09 | +1.18% | |
| 46.49 | 47.82 | 46.07 | 47.53 | +2.66% | |
| 46.55 | 47.59 | 45.95 | 46.30 | -1.17% | |
| 48.02 | 48.02 | 46.51 | 46.85 | -3.16% | |
| 48.50 | 48.84 | 48.00 | 48.38 | -0.86% | |
| 48.78 | 49.23 | 48.32 | 48.80 | -0.20% | |
| 48.52 | 49.02 | 48.09 | 48.90 | +1.07% | |
| 46.71 | 48.77 | 46.71 | 48.38 | +2.98% | |
| 46.96 | 47.49 | 46.28 | 46.98 | +2.49% | |
| 45.85 | 46.64 | 44.48 | 45.84 | +0.02% | |
| 45.32 | 46.98 | 43.03 | 45.83 | +0.31% | |
| 45.70 | 46.49 | 44.67 | 45.69 | -0.50% | |
| 45.63 | 46.62 | 44.90 | 45.92 | +0.81% | |
| 45.85 | 45.96 | 44.70 | 45.55 | +0.29% | |
| 45.23 | 45.77 | 44.65 | 45.42 | +0.49% | |
| 44.75 | 45.72 | 44.33 | 45.20 | +0.62% | |
| 44.94 | 45.70 | 44.92 | 44.92 | -0.55% | |
| 45.84 | 45.85 | 45.01 | 45.17 | -0.20% | |
| 44.10 | 45.93 | 44.10 | 45.26 | +1.62% | |
| 44.10 | 45.44 | 44.10 | 44.54 | +3.22% | |
| 43.84 | 44.14 | 42.98 | 43.15 | -1.19% | |
| 43.60 | 43.97 | 42.90 | 43.67 | -0.27% | |
| 43.51 | 45.54 | 43.06 | 43.79 | +0.27% | |
| 43.56 | 44.32 | 43.29 | 43.67 | +0.51% | |
| 44.08 | 44.21 | 43.44 | 43.45 | -0.98% | |
| 44.57 | 45.25 | 43.43 | 43.88 | -1.53% | |
| 44.00 | 44.70 | 43.50 | 44.56 | +0.63% | |
| 44.26 | 45.09 | 44.11 | 44.28 | -0.87% | |
| 44.55 | 45.73 | 44.44 | 44.67 | -0.69% | |
| 44.64 | 45.56 | 43.23 | 44.98 | -2.13% | |
| 46.75 | 47.68 | 45.53 | 45.96 | -3.99% | |
| 46.00 | 48.94 | 45.88 | 47.87 | +6.43% | |
| 43.50 | 44.98 | 43.33 | 44.98 | +3.90% | |
| 42.50 | 43.73 | 41.80 | 43.29 | +0.67% | |
| 41.86 | 43.23 | 41.31 | 43.00 | +2.31% | |
| 42.12 | 43.39 | 41.56 | 42.03 | -0.87% | |
| 42.32 | 43.18 | 42.07 | 42.40 | +0.38% | |
| 43.03 | 43.03 | 41.99 | 42.24 | -0.87% | |
| 42.05 | 43.28 | 41.98 | 42.61 | +1.52% | |
| 41.60 | 43.46 | 41.29 | 41.97 | -3.52% | |
| 42.79 | 43.74 | 42.49 | 43.50 | +1.54% | |
| 43.39 | 43.52 | 42.17 | 42.84 | -1.09% | |
| 43.53 | 44.18 | 43.16 | 43.31 | -0.80% | |
| 44.42 | 44.71 | 43.66 | 43.66 | -1.73% | |
| 44.24 | 44.74 | 43.98 | 44.43 | +1.05% | |
| 45.02 | 45.27 | 43.53 | 43.97 | -1.24% | |
| 44.50 | 45.15 | 44.05 | 44.52 | +1.04% | |
| 44.42 | 44.77 | 43.97 | 44.06 | -0.45% | |
| 44.22 | 45.00 | 43.94 | 44.26 | -0.76% | |
| 43.86 | 44.87 | 43.86 | 44.60 | +2.08% | |
| 44.04 | 44.19 | 43.28 | 43.69 | -0.84% | |
| 43.15 | 44.41 | 43.15 | 44.06 | +2.37% | |
| 41.97 | 43.12 | 41.97 | 43.04 | +2.60% | |
| 40.80 | 42.33 | 40.80 | 41.95 | +2.39% | |
| 40.47 | 41.18 | 40.15 | 40.97 | -0.05% | |
| 40.57 | 41.01 | 40.00 | 40.99 | +2.24% | |
| 40.65 | 40.65 | 40.09 | 40.09 | -1.01% | |
| 40.46 | 41.10 | 40.20 | 40.50 | 0.00% | |
| 40.47 | 40.98 | 40.24 | 40.50 | -0.07% | |
| 41.07 | 41.35 | 40.42 | 40.53 | -1.60% | |
| 40.44 | 41.73 | 40.44 | 41.19 | +0.44% | |
| 40.80 | 41.57 | 40.25 | 41.01 | +1.26% | |
| 40.39 | 40.81 | 40.01 | 40.50 | -1.22% | |
| 40.29 | 41.08 | 39.95 | 41.00 | +1.64% | |
| 40.10 | 40.71 | 39.71 | 40.34 | +0.70% | |
| 39.89 | 40.38 | 39.15 | 40.06 | +0.68% | |
| 40.04 | 40.36 | 39.72 | 39.79 | -0.75% | |
| 39.44 | 40.34 | 39.44 | 40.09 | +1.26% | |
| 39.69 | 39.86 | 38.71 | 39.59 | +0.20% | |
| 38.24 | 39.97 | 38.07 | 39.51 | +2.70% | |
| 38.65 | 38.80 | 37.89 | 38.47 | -0.67% | |
| 37.70 | 38.97 | 37.70 | 38.73 | +2.03% | |
| 37.40 | 38.75 | 37.40 | 37.96 | +1.39% | |
| 37.30 | 37.99 | 36.85 | 37.44 | +0.19% | |
| 38.26 | 38.50 | 37.27 | 37.37 | -2.07% | |
| 37.40 | 38.54 | 36.99 | 38.16 | +1.92% | |
| 38.00 | 38.16 | 36.23 | 37.44 | -1.86% | |
| 38.27 | 38.52 | 37.97 | 38.15 | -0.91% | |
| 38.00 | 38.54 | 37.39 | 38.50 | +1.56% | |
| 37.81 | 38.23 | 37.66 | 37.91 | -0.24% | |
| 37.30 | 38.13 | 37.29 | 38.00 | +2.15% | |
| 37.91 | 38.01 | 37.10 | 37.20 | -2.31% | |
| 38.23 | 38.82 | 37.94 | 38.08 | +0.13% | |
| 38.28 | 38.69 | 37.81 | 38.03 | -0.96% | |
| 38.59 | 39.24 | 38.38 | 38.40 | -0.88% | |
| 39.28 | 39.28 | 38.06 | 38.74 | -0.95% | |
| 39.15 | 39.50 | 38.92 | 39.11 | +0.10% | |
| 38.27 | 39.39 | 38.27 | 39.07 | +2.17% | |
| 37.30 | 38.66 | 37.23 | 38.24 | +3.02% | |
| 37.31 | 37.97 | 37.00 | 37.12 | -0.30% | |
| 38.31 | 39.29 | 37.12 | 37.23 | -2.49% | |
| 37.74 | 38.47 | 37.60 | 38.18 | +0.87% | |
| 38.32 | 38.92 | 37.79 | 37.85 | -1.61% | |
| 37.69 | 38.51 | 37.69 | 38.47 | +2.18% | |
| 37.99 | 38.11 | 37.45 | 37.65 | -0.08% | |
| 38.54 | 39.08 | 37.63 | 37.68 | -2.74% | |
| 39.04 | 39.04 | 38.15 | 38.74 | +0.44% | |
| 38.25 | 38.84 | 38.10 | 38.57 | -0.05% | |
| 37.78 | 38.89 | 37.54 | 38.59 | +2.66% | |
| 37.08 | 37.88 | 36.82 | 37.59 | +1.10% | |
| 36.72 | 37.79 | 36.62 | 37.18 | +1.34% | |
| 36.66 | 37.76 | 36.25 | 36.69 | +0.69% | |
| 35.96 | 36.81 | 35.89 | 36.44 | +0.77% | |
| 35.77 | 36.57 | 35.77 | 36.16 | +1.09% | |
| 37.40 | 37.78 | 35.72 | 35.77 | -5.30% | |
| 37.98 | 38.08 | 37.35 | 37.77 | -0.92% | |
| 38.21 | 38.76 | 37.89 | 38.12 | -0.47% | |
| 38.19 | 39.00 | 37.80 | 38.30 | +0.29% | |
| 38.26 | 38.49 | 37.35 | 38.19 | -0.86% | |
| 39.62 | 39.77 | 38.17 | 38.52 | -2.16% | |
| 38.59 | 39.48 | 38.50 | 39.37 | +2.07% | |
| 42.22 | 43.00 | 38.22 | 38.57 | -4.41% | |
| 39.73 | 40.62 | 39.09 | 40.35 | +2.65% | |
| 39.22 | 39.72 | 39.06 | 39.31 | -1.40% | |
| 40.13 | 40.18 | 39.19 | 39.87 | -0.67% | |
| 40.57 | 41.02 | 39.95 | 40.14 | -1.88% | |
| 39.84 | 41.26 | 39.71 | 40.91 | +1.79% | |
| 40.63 | 41.25 | 39.80 | 40.19 | -1.33% | |
| 40.04 | 41.08 | 39.99 | 40.73 | +1.65% | |
| 41.07 | 41.25 | 39.96 | 40.07 | -1.93% | |
| 41.31 | 41.31 | 40.59 | 40.86 | +0.22% | |
| 40.20 | 41.08 | 38.25 | 40.77 | +1.54% | |
| 40.96 | 41.13 | 39.99 | 40.15 | -1.91% | |
| 40.84 | 41.58 | 40.84 | 40.93 | -0.05% | |
| 40.46 | 41.14 | 40.46 | 40.95 | +1.97% | |
| 40.40 | 41.03 | 40.00 | 40.16 | -1.23% | |
| 41.58 | 41.76 | 40.66 | 40.66 | -2.17% | |
| 41.16 | 41.67 | 41.06 | 41.56 | +1.29% | |
| 40.24 | 41.55 | 40.24 | 41.03 | +1.03% | |
| 39.93 | 40.65 | 39.75 | 40.61 | +2.65% | |
| 40.01 | 40.49 | 39.00 | 39.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLR chart for longer ranges.