MLR | Miller Inds TN | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Miller Inds TN (MLR)

NYSE

$48.42-$0.30 (-0.61%)

Price as of Nov 13, 2026 12:34 PM EST

$550.6M
Market Cap
30.14%
1-Year Change
Auto Parts
Industry

1 Month
-7.45%

Low Price$45.06

High Price$52.78
3 Months
-13.62%

Low Price$45.06

High Price$57.61
1 Year
+30.14%

Low Price$35.12

High Price$57.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	49.31	49.45	48.23	48.71	-0.39%	98,671
11/11/2026	48.47	49.49	47.09	48.90	+1.66%	69,889
11/10/2026	48.40	48.96	47.57	48.10	-1.07%	115,921
11/09/2026	47.18	48.84	46.82	48.62	+4.97%	91,505
11/06/2026	45.27	46.68	45.27	46.32	+2.80%	113,238
11/05/2026	47.84	50.08	44.23	45.06	-13.46%	170,587
11/04/2026	52.91	54.00	51.41	52.07	-0.33%	92,735
11/04/2026	$0.53 Earnings
11/03/2026	52.33	53.38	51.85	52.24	+0.87%	65,944
11/02/2026	51.81	53.24	51.35	51.79	+1.89%	100,496
10/30/2026	51.89	52.10	50.42	50.83	-2.49%	61,323
10/29/2026	52.00	52.93	51.12	52.13	+0.75%	54,063
10/28/2026	51.68	51.98	50.90	51.74	+0.12%	56,646
10/27/2026	52.21	52.21	51.34	51.68	+0.43%	34,331
10/26/2026	52.23	52.23	51.40	51.46	-0.02%	37,050
10/23/2026	51.84	51.84	50.52	51.47	-1.57%	58,132
10/22/2026	53.18	53.18	51.86	52.29	-0.93%	89,080
10/21/2026	52.27	52.78	51.70	52.78	+0.94%	131,739
10/20/2026	51.55	52.46	51.22	52.29	+1.61%	105,220
10/19/2026	52.06	52.06	51.16	51.46	-0.02%	126,646
10/16/2026	51.60	52.38	51.03	51.47	+0.39%	58,336
10/15/2026	52.12	52.64	51.02	51.27	-1.16%	63,605
10/14/2026	53.11	53.66	51.76	51.87	-2.59%	77,831
10/13/2026	52.88	53.76	52.61	53.25	+1.18%	47,276
10/12/2026	52.40	53.08	52.23	52.63	+0.32%	66,390
10/09/2026	52.87	53.99	52.29	52.46	-0.64%	27,304
10/08/2026	52.56	52.92	52.00	52.80	-0.47%	74,165
10/07/2026	54.23	54.43	52.31	53.05	-1.98%	54,526
10/06/2026	54.70	54.70	53.91	54.12	-0.33%	39,867
10/05/2026	54.83	54.83	52.82	54.30	-0.17%	101,716
10/02/2026	53.83	54.41	53.83	54.39	+2.26%	50,088
10/01/2026	52.53	53.46	51.51	53.19	+1.10%	46,256
09/30/2026	53.71	53.71	52.25	52.61	-1.63%	61,642
09/29/2026	54.17	54.59	52.82	53.48	-1.02%	47,728
09/28/2026	54.28	54.40	53.28	54.03	-0.02%	79,576
09/25/2026	53.94	54.52	53.60	54.04	+0.37%	91,151
09/24/2026	54.31	54.43	53.18	53.84	-0.65%	83,557
09/23/2026	54.20	54.63	53.55	54.19	-0.33%	142,531
09/22/2026	54.64	55.09	53.86	54.37	+0.55%	72,043
09/21/2026	54.22	54.60	53.51	54.07	+0.33%	42,425
09/18/2026	55.55	55.55	52.67	53.89	-2.90%	235,377
09/17/2026	55.34	55.94	53.35	55.50	+1.85%	56,226
09/16/2026	54.97	55.40	53.70	54.49	-0.38%	73,826
09/15/2026	54.66	54.95	53.92	54.70	+0.76%	92,800
09/14/2026	54.09	54.72	52.63	54.29	-0.79%	87,923
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