Miller Industries

MLR
🏛️ usa →
39.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.53 26.74 26.19 26.66 0.0M
2022-12-29 26.50 26.74 26.48 26.59 0.0M
2022-12-28 26.09 26.74 26.04 26.23 0.0M
2022-12-27 26.44 26.74 26.03 26.25 0.0M
2022-12-23 26.14 26.50 26.05 26.37 0.0M
2022-12-22 27.28 27.28 26.05 26.35 0.0M
2022-12-21 26.58 27.33 26.49 27.19 0.0M
2022-12-20 26.75 26.75 26.25 26.66 0.0M
2022-12-19 27.12 27.18 26.76 26.81 0.0M
2022-12-16 27.01 27.67 27.01 27.21 0.1M
2022-12-15 27.00 27.66 26.72 27.30 0.0M
2022-12-14 27.59 27.98 27.43 27.53 0.0M
2022-12-13 27.47 27.94 27.02 27.67 0.0M
2022-12-12 27.25 27.41 26.73 27.29 0.0M
2022-12-09 27.70 27.90 26.86 27.13 0.0M
2022-12-08 27.78 27.85 27.34 27.49 0.0M
2022-12-07 27.27 27.89 26.73 27.52 0.0M
2022-12-06 27.04 27.51 26.92 27.34 0.1M
2022-12-05 27.77 27.77 27.14 27.28 0.0M
2022-12-02 27.20 28.15 27.20 27.92 0.0M
2022-12-01 27.63 27.77 27.25 27.55 0.0M
2022-11-30 27.28 27.70 26.76 27.59 0.0M
2022-11-29 27.51 27.56 26.99 27.05 0.0M
2022-11-28 27.21 27.78 26.83 27.30 0.0M
2022-11-25 27.35 27.39 27.22 27.32 0.0M
2022-11-23 27.37 27.40 27.33 27.36 0.0M
2022-11-22 26.93 27.43 26.93 27.40 0.0M
2022-11-21 27.08 27.32 26.88 26.97 0.0M
2022-11-18 27.45 27.56 26.97 27.08 0.0M
2022-11-17 26.55 27.13 26.10 27.09 0.0M
2022-11-16 26.63 26.88 26.33 26.85 0.0M
2022-11-15 27.07 27.28 26.77 27.05 0.0M
2022-11-14 27.65 27.65 26.89 26.93 0.0M
2022-11-11 27.35 28.66 27.20 27.75 0.0M
2022-11-10 26.70 27.57 25.73 27.50 0.1M
2022-11-09 25.64 25.98 25.35 25.60 0.0M
2022-11-08 25.67 25.82 25.55 25.67 0.0M
2022-11-07 25.85 25.91 25.50 25.55 0.0M
2022-11-04 25.76 25.95 25.32 25.95 0.0M
2022-11-03 25.55 25.89 25.25 25.56 0.0M
2022-11-02 26.00 26.68 25.80 25.84 0.0M
2022-11-01 25.50 26.16 25.50 26.03 0.0M
2022-10-31 25.31 25.64 25.12 25.43 0.0M
2022-10-28 24.29 25.39 24.29 25.20 0.0M
2022-10-27 24.51 24.78 24.23 24.31 0.0M
2022-10-26 24.37 24.86 24.02 24.49 0.0M
2022-10-25 23.68 24.45 23.53 24.13 0.0M
2022-10-24 23.51 23.74 23.45 23.68 0.0M
2022-10-21 22.73 23.45 22.69 23.31 0.0M
2022-10-20 23.15 23.16 22.50 22.53 0.0M
2022-10-19 23.03 23.49 22.81 23.21 0.0M
2022-10-18 23.44 23.68 23.26 23.41 0.0M
2022-10-17 22.86 23.21 22.84 23.14 0.0M
2022-10-14 22.85 22.85 22.33 22.54 0.0M
2022-10-13 21.90 22.84 21.75 22.62 0.0M
2022-10-12 21.80 22.27 21.80 22.12 0.0M
2022-10-11 21.52 21.84 21.52 21.79 0.0M
2022-10-10 22.13 22.20 21.65 21.72 0.0M
2022-10-07 22.36 22.36 22.05 22.11 0.0M
2022-10-06 22.42 22.68 22.39 22.49 0.0M
2022-10-05 22.03 22.76 21.99 22.52 0.0M
2022-10-04 21.84 22.41 21.84 22.20 0.0M
2022-10-03 21.29 21.79 21.21 21.66 0.0M
2022-09-30 21.74 21.75 21.12 21.29 0.0M
2022-09-29 21.73 21.73 21.00 21.47 0.0M
2022-09-28 21.54 22.09 21.31 21.92 0.0M
2022-09-27 21.99 22.00 21.19 21.57 0.0M
2022-09-26 21.80 22.12 21.66 21.82 0.0M
2022-09-23 21.80 21.88 21.50 21.76 0.0M
2022-09-22 22.29 22.29 21.82 21.94 0.0M
2022-09-21 22.49 22.66 22.42 22.44 0.0M
2022-09-20 22.49 22.49 22.08 22.36 0.1M
2022-09-19 22.35 22.87 22.31 22.65 0.0M
2022-09-16 21.93 22.63 21.85 22.54 0.1M
2022-09-15 22.31 22.79 22.13 22.23 0.0M
2022-09-14 23.02 23.02 22.29 22.45 0.0M
2022-09-13 24.00 24.20 23.13 23.17 0.1M
2022-09-12 24.00 24.52 23.80 24.38 0.0M
2022-09-09 23.74 24.11 23.74 23.89 0.0M
2022-09-08 23.28 23.61 22.88 23.60 0.0M
2022-09-07 22.94 23.60 22.94 23.36 0.0M
2022-09-06 23.04 23.13 22.70 23.10 0.0M
2022-09-02 23.55 23.55 22.91 23.00 0.0M
2022-09-01 23.02 23.56 22.85 23.47 0.1M
2022-08-31 23.61 23.62 23.30 23.51 0.1M
2022-08-30 23.60 23.66 23.24 23.59 0.0M
2022-08-29 23.83 23.83 23.35 23.65 0.0M
2022-08-26 24.49 24.50 23.96 24.00 0.0M
2022-08-25 24.14 24.48 23.88 24.47 0.1M
2022-08-24 23.88 24.00 23.76 23.95 0.1M
2022-08-23 23.68 23.94 23.68 23.82 0.0M
2022-08-22 23.95 23.95 23.36 23.76 0.0M
2022-08-19 24.24 24.28 23.93 24.03 0.0M
2022-08-18 24.04 24.40 23.92 24.37 0.1M
2022-08-17 24.13 24.37 23.95 23.99 0.0M
2022-08-16 24.11 24.67 24.11 24.26 0.0M
2022-08-15 23.71 24.15 23.56 24.15 0.1M
2022-08-12 24.05 24.39 23.45 23.57 0.1M
2022-08-11 23.46 24.30 23.46 24.10 0.0M
2022-08-10 23.60 23.74 23.40 23.47 0.0M
2022-08-09 23.36 23.55 23.02 23.36 0.0M
2022-08-08 22.75 23.56 22.75 23.52 0.0M
2022-08-05 22.95 22.95 22.64 22.80 0.0M
2022-08-04 23.65 24.05 23.00 23.00 0.1M
2022-08-03 23.93 24.46 23.58 24.15 0.0M
2022-08-02 24.36 24.36 23.90 23.92 0.0M
2022-08-01 23.97 24.75 23.83 24.39 0.1M
2022-07-29 23.52 24.04 23.44 24.03 0.1M
2022-07-28 23.26 23.64 23.24 23.41 0.0M
2022-07-27 23.28 23.28 22.93 23.28 0.0M
2022-07-26 22.82 23.25 22.77 23.13 0.0M
2022-07-25 23.24 24.14 22.70 22.83 0.0M
2022-07-22 23.28 23.28 22.72 23.02 0.0M
2022-07-21 23.43 23.89 23.10 23.39 0.0M
2022-07-20 23.10 23.59 23.08 23.31 0.0M
2022-07-19 22.82 23.23 22.82 23.02 0.0M
2022-07-18 22.90 23.05 22.56 22.77 0.0M
2022-07-15 22.72 22.91 22.46 22.82 0.0M
2022-07-14 21.95 22.38 21.89 22.31 0.0M
2022-07-13 22.03 22.38 22.00 22.26 0.0M
2022-07-12 22.12 22.55 22.10 22.18 0.0M
2022-07-11 22.25 22.48 22.02 22.03 0.0M
2022-07-08 22.88 22.96 22.32 22.40 0.0M
2022-07-07 22.29 23.09 22.29 23.02 0.0M
2022-07-06 22.45 22.45 21.95 22.29 0.0M
2022-07-05 22.86 22.86 22.21 22.51 0.0M
2022-07-01 22.54 23.24 22.49 23.11 0.0M
2022-06-30 22.13 22.76 21.95 22.67 0.0M
2022-06-29 22.50 22.63 22.01 22.30 0.0M
2022-06-28 22.84 22.95 22.53 22.63 0.1M
2022-06-27 22.96 23.10 22.60 22.73 0.1M
2022-06-24 22.93 23.41 22.65 22.89 0.2M
2022-06-23 23.19 23.38 22.45 22.98 0.1M
2022-06-22 23.13 23.48 23.12 23.22 0.1M
2022-06-21 23.48 23.84 23.11 23.31 0.1M
2022-06-17 23.67 23.67 23.11 23.43 0.1M
2022-06-16 23.21 23.21 22.76 23.08 0.1M
2022-06-15 23.84 23.90 23.18 23.55 0.1M
2022-06-14 23.96 24.27 23.61 23.84 0.0M
2022-06-13 24.02 24.38 23.79 23.96 0.0M
2022-06-10 24.41 24.63 24.16 24.42 0.0M
2022-06-09 25.45 25.48 24.69 24.78 0.0M
2022-06-08 25.05 25.58 25.05 25.49 0.0M
2022-06-07 25.23 25.34 24.71 25.12 0.1M
2022-06-06 24.77 24.94 24.73 24.92 0.0M
2022-06-03 24.60 24.70 24.24 24.59 0.0M
2022-06-02 24.66 24.86 24.55 24.80 0.0M
2022-06-01 24.89 24.91 24.35 24.68 0.1M
2022-05-31 25.03 25.43 24.60 24.68 0.0M
2022-05-27 25.14 25.43 24.97 25.32 0.0M
2022-05-26 25.28 25.76 25.03 25.05 0.1M
2022-05-25 24.14 24.99 24.14 24.83 0.1M
2022-05-24 24.05 24.41 23.50 24.33 0.1M
2022-05-23 23.91 24.30 23.80 24.15 0.0M
2022-05-20 24.14 24.14 23.06 23.62 0.1M
2022-05-19 24.00 24.33 23.69 23.92 0.1M
2022-05-18 24.25 24.49 24.02 24.06 0.1M
2022-05-17 24.45 24.69 24.25 24.43 0.1M
2022-05-16 24.29 24.51 24.03 24.25 0.0M
2022-05-13 24.95 24.95 24.13 24.31 0.1M
2022-05-12 24.72 24.75 24.15 24.57 0.0M
2022-05-11 25.62 25.67 24.71 24.78 0.0M
2022-05-10 26.17 26.17 25.07 25.48 0.0M
2022-05-09 26.15 26.37 26.00 26.02 0.1M
2022-05-06 26.35 26.60 26.11 26.34 0.1M
2022-05-05 26.72 26.72 26.22 26.51 0.1M
2022-05-04 26.54 27.22 26.54 27.19 0.1M
2022-05-03 26.83 27.04 26.68 26.75 0.1M
2022-05-02 26.66 26.93 26.45 26.74 0.0M
2022-04-29 27.34 27.94 26.75 26.81 0.1M
2022-04-28 27.14 27.70 26.63 27.44 0.0M
2022-04-27 26.95 27.20 26.65 26.77 0.0M
2022-04-26 27.43 27.43 26.80 26.90 0.0M
2022-04-25 27.54 27.78 27.11 27.62 0.0M
2022-04-22 28.32 28.63 27.79 27.86 0.1M
2022-04-21 28.27 28.98 28.27 28.47 0.1M
2022-04-20 28.00 28.89 27.97 28.27 0.1M
2022-04-19 27.25 28.41 27.11 27.98 0.1M
2022-04-18 27.13 27.42 26.87 27.35 0.0M
2022-04-14 27.77 27.99 27.01 27.10 0.0M
2022-04-13 27.60 28.20 27.60 27.75 0.0M
2022-04-12 27.80 28.20 27.21 27.57 0.1M
2022-04-11 26.87 27.97 26.86 27.80 0.1M
2022-04-08 26.64 27.12 26.62 26.95 0.1M
2022-04-07 26.77 26.77 26.30 26.76 0.0M
2022-04-06 26.84 27.04 26.35 26.89 0.0M
2022-04-05 27.68 27.73 26.83 27.03 0.1M
2022-04-04 27.93 28.15 27.47 27.84 0.0M
2022-04-01 28.22 28.40 27.74 28.08 0.0M
2022-03-31 28.32 28.64 28.01 28.16 0.1M
2022-03-30 28.49 28.89 28.20 28.32 0.0M
2022-03-29 28.13 28.54 28.03 28.42 0.1M
2022-03-28 28.18 28.25 27.70 27.96 0.0M
2022-03-25 27.98 28.54 27.78 28.27 0.1M
2022-03-24 27.95 28.40 27.70 27.99 0.1M
2022-03-23 27.57 28.16 27.47 27.72 0.0M
2022-03-22 29.11 29.11 27.80 27.84 0.1M
2022-03-21 28.05 28.57 27.90 28.28 0.1M
2022-03-18 28.74 28.74 28.07 28.07 0.1M
2022-03-17 29.31 29.60 28.32 28.56 0.1M
2022-03-16 29.10 29.62 28.64 29.05 0.1M
2022-03-15 28.86 29.32 28.60 28.88 0.0M
2022-03-14 28.64 29.20 28.37 29.13 0.0M
2022-03-11 29.11 29.15 27.64 28.14 0.1M
2022-03-10 29.34 29.71 29.02 29.32 0.0M
2022-03-09 30.08 30.78 29.91 30.42 0.0M
2022-03-08 29.62 30.26 29.11 29.66 0.0M
2022-03-07 30.21 30.28 29.50 29.58 0.0M
2022-03-04 30.26 30.47 30.04 30.18 0.0M
2022-03-03 30.56 31.01 30.37 30.64 0.0M
2022-03-02 30.10 30.98 30.01 30.84 0.0M
2022-03-01 30.98 31.53 29.54 29.95 0.0M
2022-02-28 31.15 31.41 30.90 30.98 0.0M
2022-02-25 30.50 31.48 30.50 31.25 0.1M
2022-02-24 29.47 30.75 29.37 30.71 0.1M
2022-02-23 30.11 30.22 29.74 30.12 0.0M
2022-02-22 29.77 30.38 29.68 29.95 0.0M
2022-02-18 29.93 30.13 29.55 29.75 0.0M
2022-02-17 30.51 30.51 29.95 30.02 0.0M
2022-02-16 30.49 30.78 30.28 30.63 0.0M
2022-02-15 29.94 30.70 29.81 30.46 0.0M
2022-02-14 30.00 30.22 29.52 29.54 0.1M
2022-02-11 30.18 30.54 29.60 30.04 0.0M
2022-02-10 30.67 31.11 30.00 30.06 0.0M
2022-02-09 30.73 31.49 30.52 30.66 0.0M
2022-02-08 30.65 30.90 30.55 30.78 0.0M
2022-02-07 30.76 31.53 30.39 30.93 0.0M
2022-02-04 30.82 31.05 30.07 30.99 0.0M
2022-02-03 31.27 31.37 30.75 30.82 0.0M
2022-02-02 31.74 31.80 30.96 31.43 0.0M
2022-02-01 31.49 32.16 31.12 31.86 0.0M
2022-01-31 31.56 31.67 31.12 31.47 0.0M
2022-01-28 31.33 31.59 30.63 31.33 0.0M
2022-01-27 32.03 32.03 30.89 31.33 0.0M
2022-01-26 33.05 33.65 31.35 31.68 0.0M
2022-01-25 32.78 33.14 31.80 32.83 0.0M
2022-01-24 32.07 33.60 32.00 33.07 0.0M
2022-01-21 32.19 33.24 31.95 32.21 0.0M
2022-01-20 33.01 33.52 32.24 32.31 0.0M
2022-01-19 34.20 34.20 33.05 33.15 0.0M
2022-01-18 33.99 34.87 33.99 34.23 0.0M
2022-01-14 34.08 34.39 33.85 34.28 0.0M
2022-01-13 33.50 34.59 33.49 34.15 0.0M
2022-01-12 34.06 34.06 33.37 33.48 0.0M
2022-01-11 34.00 34.25 33.20 34.03 0.0M
2022-01-10 34.45 34.95 33.53 33.70 0.0M
2022-01-07 34.36 34.86 34.11 34.34 0.0M
2022-01-06 33.92 34.88 33.75 34.12 0.0M
2022-01-05 34.20 34.37 33.62 33.80 0.0M
2022-01-04 33.52 34.73 33.52 34.00 0.0M
2022-01-03 33.58 34.15 33.09 33.42 0.0M