MillerKnoll, Inc. (FRA:MHR)
Germany · Delayed Price · Currency is EUR 16.30
+0.60 (3.82%)
At close: Jan 9, 2026
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Jan 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jan 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Jan 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jan 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Dec 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Dec 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Dec 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Dec 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 9.93% | - |
| Dec 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Dec 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Dec 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Dec 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Dec 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.51% | - |
| Dec 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | - | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 3.05% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | 0.77% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.84 | 6.56% | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | - | - |
| Nov 20, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.05 | 3.39% | 1,000 |
| Nov 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | -0.84% | - |
| Nov 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | -4.80% | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | - | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | 0.81% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | 2.48% | - |
| Nov 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | 0.83% | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -1.64% | - |
| Nov 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.05 | -1.61% | - |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | -6.06% | - |
| Nov 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | 0.76% | - |
| Nov 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.94 | 1.55% | - |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | -5.15% | - |
| Nov 3, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.44 | 3.03% | 350 |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.04 | -1.49% | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | -5.63% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | -2.07% | - |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -2.68% | 50 |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | 0.68% | - |