MillerKnoll Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	19.31	19.44	19.09	19.30	-	0.73%	125,196
Jan 28, 2026	19.55	19.75	18.99	19.16	19.16	-1.99%	478,679
Jan 27, 2026	19.51	19.70	19.38	19.55	19.55	-0.71%	375,742
Jan 26, 2026	19.59	19.88	19.32	19.69	19.69	0.51%	343,729
Jan 23, 2026	20.03	20.19	19.44	19.59	19.59	-3.16%	485,598
Jan 22, 2026	19.99	20.46	19.82	20.23	20.23	2.17%	579,567
Jan 21, 2026	19.17	19.84	19.17	19.80	19.80	4.05%	711,386
Jan 20, 2026	18.83	19.19	18.76	19.03	19.03	-1.40%	567,067
Jan 16, 2026	19.50	19.50	19.08	19.30	19.30	-1.03%	363,640
Jan 15, 2026	19.22	19.62	18.14	19.50	19.50	1.35%	387,724
Jan 14, 2026	19.17	19.34	18.96	19.24	19.24	0.47%	533,289
Jan 13, 2026	19.45	19.53	19.07	19.15	19.15	-1.59%	404,090
Jan 12, 2026	19.43	19.63	19.31	19.46	19.46	-0.76%	409,796
Jan 9, 2026	19.11	19.74	19.04	19.61	19.61	1.71%	425,628
Jan 8, 2026	18.51	19.36	18.51	19.28	19.28	3.21%	673,337
Jan 7, 2026	18.94	19.00	18.41	18.68	18.68	-0.85%	558,201
Jan 6, 2026	18.23	18.88	18.07	18.84	18.84	2.45%	636,908
Jan 5, 2026	18.14	18.55	18.08	18.39	18.39	0.71%	506,844
Jan 2, 2026	18.35	18.44	18.01	18.26	18.26	-0.11%	544,620
Dec 31, 2025	18.46	18.59	18.26	18.28	18.28	-1.03%	678,263
Dec 30, 2025	18.35	18.47	18.24	18.47	18.47	0.33%	478,522
Dec 29, 2025	18.08	18.49	17.99	18.41	18.41	1.83%	606,139
Dec 26, 2025	18.13	18.15	17.94	18.08	18.08	-0.11%	469,882
Dec 24, 2025	18.07	18.20	17.88	18.10	18.10	0.28%	275,169
Dec 23, 2025	18.24	18.31	17.87	18.05	18.05	-1.04%	668,929
Dec 22, 2025	18.17	18.30	17.99	18.24	18.24	0.39%	841,180
Dec 19, 2025	18.64	18.97	18.12	18.17	18.17	-3.96%	1,690,235
Dec 18, 2025	18.05	19.15	16.85	18.92	18.92	7.93%	2,538,388
Dec 17, 2025	16.69	17.58	16.54	17.53	17.53	5.03%	1,646,454
Dec 16, 2025	16.67	16.88	16.53	16.69	16.69	0.30%	652,913
Dec 15, 2025	16.74	16.85	16.54	16.64	16.64	-0.12%	590,323
Dec 12, 2025	16.59	16.78	16.46	16.66	16.66	0.60%	631,268
Dec 11, 2025	16.59	16.89	16.44	16.56	16.56	0.42%	626,172
Dec 10, 2025	15.76	16.62	15.76	16.49	16.49	4.63%	1,105,961
Dec 9, 2025	15.69	15.89	15.52	15.76	15.76	0.19%	503,097
Dec 8, 2025	15.80	15.92	15.59	15.73	15.73	-0.19%	395,782
Dec 5, 2025	15.94	16.09	15.70	15.76	15.76	-1.31%	555,044
Dec 4, 2025	15.92	15.98	15.52	15.97	15.97	0.19%	668,220
Dec 3, 2025	15.75	16.06	15.75	15.94	15.94	1.53%	681,259
Dec 2, 2025	15.93	15.93	15.50	15.70	15.70	-0.32%	616,852
Dec 1, 2025	15.75	16.02	15.67	15.75	15.75	-0.51%	667,412
Nov 28, 2025	15.63	15.86	15.63	15.83	15.83	-0.57%	306,631
Nov 26, 2025	15.84	16.19	15.68	15.92	15.73	0.19%	958,810
Nov 25, 2025	15.33	16.00	15.33	15.89	15.70	3.72%	719,816
Nov 24, 2025	15.21	15.40	14.95	15.32	15.14	0.72%	1,360,011
Nov 21, 2025	14.30	15.53	14.23	15.21	15.03	7.19%	971,252
Nov 20, 2025	14.25	14.38	13.94	14.19	14.02	1.14%	967,998
Nov 19, 2025	13.90	14.12	13.77	14.03	13.86	1.08%	799,256
Nov 18, 2025	13.82	14.00	13.78	13.88	13.72	-0.36%	795,704
Nov 17, 2025	14.70	14.71	13.91	13.93	13.77	-5.62%	702,072