MillerKnoll Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.00	19.45	18.77	19.12	19.12	0.05%	440,974
Mar 9, 2026	19.35	19.35	18.39	19.11	19.11	-3.04%	481,120
Mar 6, 2026	19.56	19.77	19.14	19.71	19.71	-1.30%	550,644
Mar 5, 2026	19.81	20.15	19.73	19.97	19.97	-0.15%	462,350
Mar 4, 2026	19.89	20.08	19.43	20.00	20.00	0.50%	455,726
Mar 3, 2026	19.48	20.06	19.05	19.90	19.90	-0.75%	551,221
Mar 2, 2026	19.71	20.07	19.51	20.05	20.05	-0.45%	641,219
Feb 27, 2026	20.35	20.41	19.86	20.14	20.14	-3.31%	691,844
Feb 26, 2026	20.87	21.24	20.74	20.83	20.64	-0.05%	352,259
Feb 25, 2026	21.05	21.10	20.01	20.84	20.65	-1.65%	466,586
Feb 24, 2026	21.66	22.14	21.16	21.19	21.00	-2.35%	403,648
Feb 23, 2026	22.30	22.30	21.41	21.70	21.50	-2.86%	492,588
Feb 20, 2026	21.94	22.41	21.75	22.34	22.14	1.96%	468,611
Feb 19, 2026	21.81	22.10	21.61	21.91	21.71	-0.41%	625,167
Feb 18, 2026	21.69	22.23	21.54	22.00	21.80	1.62%	498,303
Feb 17, 2026	21.78	22.10	21.43	21.65	21.46	-0.60%	451,151
Feb 13, 2026	21.75	22.09	21.43	21.78	21.58	-0.27%	330,961
Feb 12, 2026	22.86	23.14	21.56	21.84	21.64	-4.08%	517,821
Feb 11, 2026	22.86	23.05	22.70	22.77	22.57	-0.39%	556,947
Feb 10, 2026	22.57	23.18	22.46	22.86	22.65	3.58%	549,085
Feb 9, 2026	22.47	22.47	21.91	22.07	21.87	-2.09%	299,412
Feb 6, 2026	22.09	22.67	21.92	22.54	22.34	2.97%	549,971
Feb 5, 2026	21.60	22.10	21.60	21.89	21.69	0.83%	479,700
Feb 4, 2026	21.03	21.80	20.83	21.71	21.51	4.43%	582,325
Feb 3, 2026	20.39	21.24	20.36	20.79	20.60	1.46%	692,907
Feb 2, 2026	20.07	20.63	19.83	20.49	20.31	2.04%	446,027
Jan 30, 2026	19.36	20.14	19.28	20.08	19.90	3.35%	727,349
Jan 29, 2026	19.31	19.56	19.09	19.43	19.26	1.41%	548,716
Jan 28, 2026	19.55	19.75	18.99	19.16	18.99	-1.99%	478,681
Jan 27, 2026	19.51	19.70	19.38	19.55	19.37	-0.71%	375,742
Jan 26, 2026	19.59	19.88	19.32	19.69	19.51	0.51%	343,740
Jan 23, 2026	20.03	20.19	19.44	19.59	19.41	-3.16%	485,598
Jan 22, 2026	19.99	20.46	19.82	20.23	20.05	2.17%	579,567
Jan 21, 2026	19.17	19.84	19.17	19.80	19.62	4.05%	711,432
Jan 20, 2026	18.83	19.19	18.76	19.03	18.86	-1.40%	567,067
Jan 16, 2026	19.50	19.50	19.08	19.30	19.13	-1.03%	363,640
Jan 15, 2026	19.22	19.62	18.14	19.50	19.32	1.35%	387,724
Jan 14, 2026	19.17	19.34	18.96	19.24	19.07	0.47%	533,289
Jan 13, 2026	19.45	19.53	19.07	19.15	18.98	-1.59%	404,090
Jan 12, 2026	19.43	19.63	19.31	19.46	19.28	-0.76%	409,796
Jan 9, 2026	19.11	19.74	19.04	19.61	19.43	1.71%	425,628
Jan 8, 2026	18.51	19.36	18.51	19.28	19.11	3.21%	673,337
Jan 7, 2026	18.94	19.00	18.41	18.68	18.51	-0.85%	558,201
Jan 6, 2026	18.23	18.88	18.07	18.84	18.67	2.45%	637,017
Jan 5, 2026	18.14	18.55	18.08	18.39	18.22	0.71%	569,537
Jan 2, 2026	18.35	18.44	18.01	18.26	18.10	-0.11%	544,820
Dec 31, 2025	18.46	18.59	18.26	18.28	18.12	-1.03%	682,109
Dec 30, 2025	18.35	18.47	18.24	18.47	18.30	0.33%	481,880
Dec 29, 2025	18.08	18.49	17.99	18.41	18.24	1.83%	628,486
Dec 26, 2025	18.13	18.15	17.94	18.08	17.92	-0.11%	469,882