Skip to main content
logo
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
19.31
-0.09 (-0.46%)
Jul 21, 2025, 4:00 PM - Market closed

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202519.4919.6219.2619.3119.31-0.46%438,108
Jul 18, 202520.1720.4619.2719.4019.40-2.41%319,109
Jul 17, 202519.7020.0719.3419.8819.881.12%329,283
Jul 16, 202519.8319.9819.2819.6619.66-0.30%355,188
Jul 15, 202520.8520.8519.6519.7219.72-4.04%408,688
Jul 14, 202520.7020.7520.2820.5520.55-0.92%334,211
Jul 11, 202520.9320.9920.5320.7420.74-2.26%447,267
Jul 10, 202520.7521.4220.2921.2221.222.12%455,223
Jul 9, 202520.6620.9820.1420.7820.780.82%499,437
Jul 8, 202520.7421.0120.5420.6120.61-0.31%804,647
Jul 7, 202520.9821.2120.5020.6820.68-2.52%454,939
Jul 3, 202521.1821.3621.0421.2121.210.66%236,270
Jul 2, 202520.6721.2520.5321.0721.072.03%587,541
Jul 1, 202519.3020.6919.2020.6520.656.33%777,282
Jun 30, 202519.8519.9019.1419.4219.42-1.97%658,873
Jun 27, 202519.8220.1919.3519.8119.81-0.05%1,008,350
Jun 26, 202519.2120.3418.6119.8219.8212.49%2,102,000
Jun 25, 202517.7917.8217.3717.6217.62-0.56%1,138,926
Jun 24, 202517.5317.7616.9217.7217.722.34%430,892
Jun 23, 202516.8217.3716.7817.3217.322.40%418,710
Jun 20, 202517.2017.2916.8316.9116.91-653,645
Jun 18, 202516.9317.1816.8116.9116.91-0.29%509,204
Jun 17, 202516.9817.2416.9016.9616.96-1.40%382,093
Jun 16, 202517.1617.2716.8517.2017.201.71%446,136
Jun 13, 202517.0117.2516.8816.9116.91-2.48%418,520
Jun 12, 202517.4117.6517.2917.3417.34-1.59%291,369
Jun 11, 202517.8718.0217.5017.6217.62-1.18%421,374
Jun 10, 202517.6518.1417.5717.8317.832.24%452,076
Jun 9, 202517.2217.6017.0917.4417.442.17%354,371
Jun 6, 202517.4517.6116.8517.0717.07-0.29%414,686
Jun 5, 202516.9917.2216.7617.1217.120.47%336,191
Jun 4, 202517.1617.1816.9017.0417.04-0.35%358,549
Jun 3, 202516.4717.2216.3517.1017.104.01%364,982
Jun 2, 202516.8316.8716.3516.4416.44-2.55%447,491
May 30, 202516.9217.1016.7516.8716.87-1.86%525,349
May 29, 202516.9517.1916.8017.1917.002.44%398,322
May 28, 202517.0017.0416.7216.7816.60-1.29%309,878
May 27, 202516.5917.0216.2617.0016.814.36%535,192
May 23, 202516.1816.4416.1316.2916.11-1.63%330,631
May 22, 202516.3816.6416.3016.5616.380.42%306,594
May 21, 202517.0517.3516.4616.4916.31-4.57%338,613
May 20, 202517.3317.4617.1517.2817.09-0.29%340,333
May 19, 202517.4517.4917.2217.3317.14-2.04%303,325
May 16, 202517.7317.9217.5417.6917.50-0.23%345,261
May 15, 202517.6117.7417.3917.7317.540.80%319,854
May 14, 202517.7217.8217.5317.5917.40-1.35%364,906
May 13, 202518.0218.0417.7417.8317.63-0.17%340,911
May 12, 202517.7918.1717.5417.8617.666.44%508,601
May 9, 202516.7516.9716.6016.7816.600.24%375,463
May 8, 202516.1116.9016.0316.7416.564.49%420,544