Miller Industries, Inc. Common Stock (MLR)
65.97
-2.64 (-3.85%)
Miller Industries is a leading manufacturer of towing and recovery equipment, specializing in producing a wide array of products designed for emergency response and vehicle recovery operations
The company offers a diverse range of wrecker, rollback, and trailer systems that cater to the needs of various customers, including towing companies, municipalities, and specialized recovery operators. With a commitment to innovation and quality, Miller Industries has established itself as a trusted name in the industry, providing both standard and customized solutions to enhance the efficiency and effectiveness of towing and recovery operations. Additionally, the company focuses on customer support and service, ensuring that users have the resources and assistance they need to utilize their equipment effectively.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 68.18 | 68.33 | 65.14 | 65.97 | 116,488 | 65.97 |
| 1/30/2025 | 69.05 | 70.06 | 68.58 | 68.61 | 162,475 | 68.61 |
| 1/29/2025 | 67.65 | 68.55 | 67.51 | 68.11 | 84,361 | 68.11 |
| 1/28/2025 | 66.48 | 67.85 | 66.07 | 67.53 | 55,475 | 67.53 |
| 1/27/2025 | 66.68 | 67.26 | 65.88 | 66.58 | 133,617 | 66.58 |
| 1/24/2025 | 68.88 | 69.06 | 66.52 | 66.89 | 83,305 | 66.89 |
| 1/23/2025 | 67.98 | 69.46 | 67.98 | 69.18 | 73,983 | 69.18 |
| 1/22/2025 | 68.05 | 68.75 | 67.39 | 68.54 | 203,172 | 68.54 |
| 1/21/2025 | 68.67 | 69.20 | 67.95 | 68.01 | 82,751 | 68.01 |
| 1/17/2025 | 69.02 | 69.15 | 67.34 | 67.90 | 40,420 | 67.90 |
| 1/16/2025 | 68.01 | 68.52 | 67.21 | 68.12 | 69,780 | 68.12 |
| 1/15/2025 | 67.27 | 67.78 | 66.21 | 67.78 | 71,770 | 67.78 |
| 1/14/2025 | 64.44 | 65.75 | 64.30 | 65.73 | 55,821 | 65.73 |
| 1/13/2025 | 62.25 | 63.88 | 62.25 | 63.85 | 50,670 | 63.85 |
| 1/10/2025 | 63.81 | 64.75 | 62.31 | 63.27 | 96,455 | 63.27 |
| 1/08/2025 | 65.09 | 65.69 | 64.39 | 65.13 | 68,391 | 65.13 |
| 1/07/2025 | 66.51 | 67.00 | 65.00 | 65.33 | 64,499 | 65.33 |
| 1/06/2025 | 66.88 | 67.77 | 66.33 | 66.36 | 62,555 | 66.36 |
| 1/03/2025 | 65.89 | 66.98 | 65.89 | 66.87 | 50,137 | 66.87 |
| 1/02/2025 | 66.36 | 66.69 | 65.40 | 65.82 | 76,124 | 65.82 |
| 12/31/2024 | 65.17 | 0.00 | 65.36 | 65.36 | 0 | 65.36 |
| 12/30/2024 | 64.71 | 65.71 | 64.55 | 65.17 | 46,122 | 65.17 |
| 12/27/2024 | 67.44 | 67.46 | 65.13 | 65.70 | 49,421 | 65.70 |
| 12/26/2024 | 67.23 | 67.93 | 64.84 | 67.66 | 183,312 | 67.66 |
| 12/24/2024 | 66.19 | 67.55 | 66.19 | 67.55 | 21,938 | 67.55 |
| 12/23/2024 | 66.57 | 67.52 | 66.17 | 66.40 | 74,918 | 66.40 |
| 12/20/2024 | 66.15 | 68.74 | 66.15 | 67.04 | 130,392 | 67.04 |
| 12/19/2024 | 68.11 | 70.54 | 66.63 | 67.34 | 54,021 | 67.34 |
| 12/18/2024 | 70.26 | 71.28 | 67.35 | 67.65 | 106,356 | 67.65 |
| 12/17/2024 | 71.49 | 72.44 | 69.36 | 69.65 | 64,297 | 69.65 |
| 12/16/2024 | 71.40 | 72.80 | 71.40 | 71.70 | 61,785 | 71.70 |
| 12/13/2024 | 71.76 | 72.03 | 71.24 | 71.40 | 77,522 | 71.40 |
| 12/12/2024 | 72.23 | 73.28 | 71.53 | 71.72 | 63,321 | 71.72 |
| 12/11/2024 | 73.15 | 73.39 | 72.17 | 72.43 | 66,079 | 72.43 |
| 12/10/2024 | 73.08 | 74.00 | 71.91 | 72.35 | 92,939 | 72.35 |
| 12/09/2024 | 72.75 | 74.43 | 72.75 | 73.36 | 100,807 | 73.36 |
| 12/06/2024 | 72.86 | 73.69 | 72.00 | 72.90 | 70,035 | 72.90 |
| 12/05/2024 | 74.01 | 74.64 | 72.70 | 72.71 | 92,786 | 72.71 |
| 12/04/2024 | 74.03 | 75.11 | 73.75 | 74.33 | 64,960 | 74.33 |
| 12/03/2024 | 74.31 | 74.72 | 72.92 | 74.02 | 77,521 | 74.02 |
| 12/02/2024 | 73.59 | 76.25 | 73.10 | 74.31 | 70,251 | 74.31 |
| 11/29/2024 | 75.34 | 75.64 | 73.62 | 73.62 | 42,700 | 73.43 |
| 11/27/2024 | 74.30 | 75.65 | 74.30 | 74.72 | 104,941 | 74.53 |
| 11/26/2024 | 73.45 | 74.68 | 72.25 | 74.27 | 108,406 | 74.08 |
| 11/25/2024 | 72.79 | 73.99 | 72.75 | 73.66 | 161,036 | 73.47 |
| 11/22/2024 | 67.58 | 71.95 | 67.58 | 71.93 | 170,276 | 71.74 |
| 11/21/2024 | 67.14 | 67.80 | 66.60 | 67.25 | 75,066 | 67.08 |
| 11/20/2024 | 67.47 | 68.00 | 65.77 | 66.83 | 111,804 | 66.66 |
| 11/19/2024 | 66.83 | 68.16 | 66.14 | 67.97 | 76,890 | 67.79 |
| 11/18/2024 | 65.64 | 68.32 | 65.01 | 67.36 | 100,705 | 67.19 |
| 11/15/2024 | 67.66 | 68.39 | 66.04 | 66.16 | 112,942 | 65.99 |
| 11/14/2024 | 68.76 | 69.00 | 66.95 | 67.41 | 163,198 | 67.24 |
| 11/13/2024 | 75.00 | 76.96 | 65.82 | 68.64 | 274,031 | 68.46 |
| 11/12/2024 | 77.14 | 78.25 | 76.61 | 76.63 | 81,671 | 76.43 |
| 11/11/2024 | 76.19 | 77.13 | 75.51 | 76.87 | 127,930 | 76.67 |
| 11/08/2024 | 75.23 | 76.74 | 74.01 | 75.14 | 118,777 | 74.95 |
| 11/07/2024 | 74.80 | 76.02 | 74.32 | 74.83 | 63,497 | 74.64 |
| 11/06/2024 | 71.95 | 76.26 | 71.66 | 75.21 | 134,582 | 75.02 |
| 11/05/2024 | 66.81 | 69.45 | 66.81 | 69.18 | 50,852 | 69.00 |
| 11/04/2024 | 66.36 | 67.55 | 66.31 | 67.06 | 53,866 | 66.89 |
| 11/01/2024 | 65.99 | 66.66 | 65.88 | 66.37 | 40,653 | 66.20 |