MLR | Miller Inds TN | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Miller Inds TN (MLR)

NYSE

$54.72-$0.0010 (-0.002%)

Price as of Sep 11, 2026 7:30 PM EDT

$621.2M
Market Cap
40.20%
1-Year Change
Auto Parts
Industry

1 Month
+0.62%

Low Price$54.30

High Price$57.61
3 Months
+12.62%

Low Price$47.62

High Price$57.61
1 Year
+40.20%

Low Price$35.12

High Price$57.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	55.13	55.30	53.63	54.72	+0.39%	93,708
09/10/2026	54.43	54.57	52.70	54.51	-0.46%	114,395
09/09/2026	55.41	55.99	54.09	54.76	-1.46%	77,227
09/08/2026	55.18	56.30	55.18	55.57	-0.50%	151,563
09/08/2026	$0.21 Dividend
09/04/2026	54.87	55.97	54.82	55.85	+1.58%	81,831
09/03/2026	55.51	55.51	54.01	54.98	-0.07%	58,522
09/02/2026	54.80	55.68	53.46	55.02	+1.34%	130,173
09/01/2026	55.50	55.50	53.90	54.30	-2.71%	124,866
08/31/2026	56.22	59.48	55.14	55.81	-1.25%	90,620
08/28/2026	57.61	57.89	56.34	56.52	-1.90%	89,124
08/27/2026	56.65	57.75	56.45	57.61	+1.10%	81,364
08/26/2026	57.28	57.63	56.14	56.99	0.00%	117,454
08/25/2026	56.80	57.09	56.07	56.99	+0.79%	63,237
08/24/2026	57.04	57.25	56.41	56.54	-0.79%	129,293
08/21/2026	56.03	57.46	56.03	56.99	+1.45%	71,927
08/20/2026	55.58	56.30	54.82	56.17	+0.20%	146,263
08/19/2026	55.83	56.90	55.83	56.06	-0.44%	157,760
08/18/2026	56.16	56.88	55.89	56.31	-0.18%	132,499
08/17/2026	56.55	57.51	55.93	56.41	-0.42%	116,035
08/14/2026	56.15	56.89	55.90	56.65	+0.89%	82,612
08/13/2026	56.56	57.54	55.22	56.15	-0.42%	116,344
08/12/2026	54.51	56.39	54.00	56.39	+3.68%	161,888
08/11/2026	53.43	54.41	53.14	54.39	+2.27%	101,442
08/10/2026	55.15	56.06	52.82	53.18	-2.13%	90,668
08/07/2026	54.21	55.22	52.83	54.34	+0.24%	122,297
08/06/2026	55.04	56.00	51.66	54.21	+7.04%	182,534
08/05/2026	50.34	51.36	49.38	50.64	+0.02%	92,643
08/05/2026	$0.63 Earnings
08/04/2026	49.71	50.88	48.70	50.63	+1.19%	114,172
08/03/2026	50.57	51.63	49.95	50.03	-0.16%	67,507
07/31/2026	49.59	50.46	49.22	50.11	+0.74%	76,127
07/30/2026	50.65	50.65	49.34	49.74	-1.32%	67,998
07/29/2026	50.91	50.91	50.01	50.41	-1.33%	71,091
07/28/2026	51.12	51.93	50.84	51.09	+0.06%	70,102
07/27/2026	51.47	51.65	50.51	51.06	-0.27%	63,551
07/24/2026	50.60	51.95	50.60	51.20	+0.33%	65,731
07/23/2026	49.99	51.10	49.99	51.03	+1.23%	67,872
07/22/2026	49.69	50.52	49.69	50.41	+0.44%	53,486
07/21/2026	49.33	52.46	48.57	50.19	+1.55%	69,234
07/20/2026	49.48	49.48	49.04	49.42	-0.06%	42,862
07/17/2026	50.28	50.37	49.29	49.45	-1.78%	66,619
07/16/2026	49.22	50.58	48.86	50.35	+2.60%	53,020
07/15/2026	48.96	49.81	48.82	49.08	+0.49%	68,511
07/14/2026	48.90	49.31	48.38	48.84	+0.45%	105,073
07/13/2026	48.81	49.23	48.62	48.62	-0.39%	51,707
07/10/2026	47.79	49.15	47.79	48.81	+1.53%	59,001
07/09/2026	47.59	48.80	47.39	48.07	+0.65%	54,031
07/08/2026	47.29	48.88	46.58	47.76	+0.29%	60,805
07/07/2026	49.39	49.39	47.48	47.62	-2.81%	46,763
07/06/2026	48.99	50.32	48.20	49.00	+0.35%	52,699
07/02/2026	51.30	51.30	48.53	48.83	-3.77%	65,060
07/01/2026	50.94	51.21	50.19	50.74	-0.43%	67,237
06/30/2026	52.23	52.37	50.53	50.96	-2.35%	73,181
06/29/2026	52.40	52.57	50.53	52.18	-1.04%	82,590
06/26/2026	51.83	52.73	51.16	52.73	+1.15%	315,886
06/25/2026	50.51	52.42	50.51	52.13	+3.03%	87,965
06/24/2026	49.71	50.97	49.20	50.60	+2.38%	148,722
06/23/2026	49.50	50.16	49.07	49.42	-0.24%	112,326
06/22/2026	49.55	50.17	49.02	49.54	-0.08%	79,447
06/18/2026	48.84	50.00	48.08	49.58	+2.26%	99,877
06/17/2026	49.02	49.44	47.75	48.49	-0.90%	77,205
06/16/2026	49.12	49.69	48.50	48.93	+0.10%	62,115
06/15/2026	49.00	49.22	48.38	48.88	+0.93%	43,073
06/12/2026	49.00	49.42	48.43	48.43	-0.33%	36,981
06/11/2026	47.77	48.83	47.47	48.59	+2.03%	57,654
06/10/2026	49.02	49.02	47.60	47.62	-2.13%	63,793
06/09/2026	48.18	48.78	47.69	48.66	+2.03%	71,038
06/08/2026	47.84	49.15	47.69	47.69	+0.82%	71,972
06/05/2026	48.30	48.61	47.30	47.30	-2.18%	41,332
06/04/2026	48.48	48.63	47.59	48.36	+1.25%	50,614
06/03/2026	48.37	48.86	47.35	47.76	-1.74%	61,421
06/02/2026	46.77	48.61	46.50	48.61	+3.54%	63,390
06/01/2026	47.48	47.65	46.59	46.94	-1.22%	74,166
06/01/2026	$0.21 Dividend
05/29/2026	48.25	48.56	47.52	47.52	-1.90%	71,051
05/28/2026	47.75	48.50	47.61	48.44	+0.74%	75,606
05/27/2026	47.18	48.11	46.98	48.09	+2.58%	70,670
05/26/2026	46.37	47.10	45.91	46.88	+1.50%	62,749
05/22/2026	46.15	47.29	46.10	46.18	+0.37%	50,129
05/21/2026	45.54	46.10	44.89	46.01	+0.02%	77,936
05/20/2026	46.18	46.90	45.78	46.00	-0.41%	104,096
05/19/2026	46.33	46.86	45.62	46.19	-0.81%	102,271
05/18/2026	46.27	47.47	46.27	46.57	+0.45%	74,058
05/15/2026	46.39	46.74	45.81	46.36	-1.23%	108,757
05/14/2026	46.57	47.69	46.57	46.94	+0.77%	132,248
05/13/2026	46.15	47.30	46.15	46.58	+0.49%	130,480
05/12/2026	47.63	47.63	46.34	46.35	-2.69%	97,337
05/11/2026	47.81	48.21	46.96	47.63	-0.10%	83,002
05/08/2026	47.32	48.41	47.10	47.68	+0.80%	69,687
05/07/2026	48.20	49.02	45.29	47.30	-2.41%	123,992
05/06/2026	49.40	49.49	47.45	48.47	-1.67%	133,319
05/06/2026	$0.05 Earnings
05/05/2026	47.15	49.30	47.12	49.30	+4.41%	60,334
05/04/2026	47.39	47.82	46.55	47.21	-0.48%	67,369
05/01/2026	47.69	48.42	46.62	47.44	-0.33%	145,193
04/30/2026	46.26	47.62	46.02	47.60	+3.12%	160,609
04/29/2026	46.43	46.64	45.73	46.16	-0.87%	88,356
04/28/2026	47.99	47.99	46.51	46.57	-2.35%	60,251
04/27/2026	47.26	48.02	46.96	47.69	+1.03%	99,806