Skip to main content
logo
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
15.90
+0.58 (3.79%)
At close: Nov 25, 2025, 4:00 PM EST
15.89
-0.01 (-0.06%)
After-hours: Nov 25, 2025, 6:02 PM EST

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202515.3316.0015.3315.8915.893.72%719,816
Nov 24, 202515.2115.4014.9515.3215.320.72%1,347,707
Nov 21, 202514.3015.5314.2315.2115.217.19%970,748
Nov 20, 202514.2514.3813.9414.1914.191.14%967,998
Nov 19, 202513.9014.1213.7714.0314.031.08%799,256
Nov 18, 202513.8214.0013.7813.8813.88-0.36%795,704
Nov 17, 202514.7014.7113.9113.9313.93-5.62%702,072
Nov 14, 202514.7414.8914.4614.7614.76-0.54%585,000
Nov 13, 202514.5214.9814.4614.8414.841.23%739,734
Nov 12, 202514.3814.7714.2114.6614.662.73%1,509,646
Nov 11, 202514.2314.3813.8414.2714.271.21%6,116,058
Nov 10, 202514.4514.5513.8914.1014.10-1.26%3,568,511
Nov 7, 202514.6814.8114.1014.2814.28-1.72%1,667,684
Nov 6, 202515.4115.4314.5214.5314.53-5.71%442,633
Nov 5, 202515.2815.4815.0215.4115.410.98%485,032
Nov 4, 202515.1915.4615.0615.2615.260.07%422,580
Nov 3, 202515.5615.5615.0815.2515.25-2.37%614,239
Oct 31, 202515.5115.6615.3215.6215.620.19%450,645
Oct 30, 202515.9515.9915.5215.5915.59-2.62%521,851
Oct 29, 202516.8916.8915.8516.0116.01-5.38%467,860
Oct 28, 202516.9317.1416.7016.9216.92-0.76%604,071
Oct 27, 202517.4517.5317.0017.0517.05-2.29%322,844
Oct 24, 202517.7017.7717.4017.4517.450.23%302,274
Oct 23, 202517.1117.4417.0717.4117.411.99%363,310
Oct 22, 202517.0717.5617.0417.0717.070.23%454,241
Oct 21, 202516.7217.1316.5117.0317.031.31%374,643
Oct 20, 202516.6916.9916.6916.8116.811.08%295,412
Oct 17, 202516.7416.9616.5016.6316.63-0.66%314,275
Oct 16, 202516.7616.8216.5216.7416.74-0.18%469,551
Oct 15, 202516.7517.1116.6116.7716.771.08%561,115
Oct 14, 202516.3516.8116.3516.5916.590.55%540,212
Oct 13, 202516.7116.7716.2916.5016.500.18%450,138
Oct 10, 202516.7216.7916.4116.4716.47-1.02%694,855
Oct 9, 202516.6116.7316.3916.6416.64-0.48%433,214
Oct 8, 202516.5416.8716.4416.7216.721.21%403,146
Oct 7, 202516.8216.9216.4616.5216.52-2.42%543,280
Oct 6, 202517.4917.7016.7916.9316.93-3.09%700,256
Oct 3, 202517.5817.8617.4517.4717.47-0.63%549,483
Oct 2, 202517.4417.6617.2517.5817.580.63%537,915
Oct 1, 202517.6217.8217.2217.4717.47-1.52%456,954
Sep 30, 202517.7517.8717.5017.7417.74-0.45%582,600
Sep 29, 202518.0418.0517.5517.8217.82-0.89%596,742
Sep 26, 202517.5818.1817.5617.9817.982.28%684,851
Sep 25, 202516.9017.6916.8617.5817.583.66%1,042,680
Sep 24, 202519.0419.2516.8016.9616.96-10.83%1,640,054
Sep 23, 202519.9120.1918.9519.0219.02-4.42%1,827,253
Sep 22, 202520.1820.3819.8419.9019.90-0.65%524,920
Sep 19, 202520.4420.8619.9620.0320.03-2.01%927,957
Sep 18, 202520.1820.7319.9820.4420.442.00%450,391
Sep 17, 202520.3121.0120.0020.0420.04-0.69%416,996