MillerKnoll, Inc. (FRA:MHR)
Germany · Delayed Price · Currency is EUR 16.00
+0.30 (1.91%)
At close: Jan 30, 2026
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Jan 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jan 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Jan 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | - |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jan 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Jan 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jan 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| 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 | - | - |