Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
22.39
-0.61 (-2.65%)
At close: Dec 20, 2024, 4:00 PM
22.40
+0.01 (0.04%)
After-hours: Dec 20, 2024, 5:02 PM EST

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.5223.0622.1522.3922.39-2.65%6,370,052
Dec 19, 202422.0323.4320.8923.0023.00-5.47%3,219,847
Dec 18, 202425.3725.6524.2724.3324.33-3.80%1,586,780
Dec 17, 202425.4125.7225.0025.2925.29-0.32%1,212,718
Dec 16, 202425.1325.5424.8225.3725.371.04%914,637
Dec 13, 202424.5625.1324.3025.1125.111.91%636,295
Dec 12, 202425.0825.1924.3324.6424.64-1.20%614,525
Dec 11, 202425.5925.7824.9024.9424.94-1.23%639,147
Dec 10, 202425.7125.7125.0125.2525.25-2.17%419,241
Dec 9, 202425.3425.9425.2625.8125.812.75%374,336
Dec 6, 202425.3125.3424.9225.1225.120.48%331,673
Dec 5, 202425.6625.7724.9025.0025.00-2.87%485,492
Dec 4, 202425.4925.9125.1825.7425.741.18%720,338
Dec 3, 202425.7925.7925.3525.4425.44-1.74%590,868
Dec 2, 202425.0725.9624.8225.8925.892.98%521,093
Nov 29, 202425.6225.8625.1225.1425.14-1.22%302,073
Nov 27, 202425.4125.9025.4025.4525.260.79%479,649
Nov 26, 202425.4525.5325.0125.2525.06-1.10%539,519
Nov 25, 202424.8725.9224.8725.5325.344.08%664,348
Nov 22, 202423.9724.6423.9524.5324.353.37%452,179
Nov 21, 202423.5123.8623.3323.7323.551.19%534,729
Nov 20, 202423.4323.6123.2823.4523.28-0.13%483,215
Nov 19, 202423.4823.5723.2523.4823.31-1.18%614,174
Nov 18, 202423.9624.2023.5323.7623.58-0.50%483,427
Nov 15, 202424.2424.4323.8423.8823.70-0.75%567,020
Nov 14, 202424.2324.2623.8424.0623.880.08%461,963
Nov 13, 202424.8224.9723.9624.0423.86-2.36%451,802
Nov 12, 202424.4725.0524.2924.6224.44-0.32%485,881
Nov 11, 202424.3124.8224.3124.7024.522.53%365,506
Nov 8, 202424.1924.2823.7224.0923.91-0.58%491,074
Nov 7, 202424.4824.8724.0624.2324.05-1.38%707,545
Nov 6, 202424.5025.1024.3624.5724.394.69%674,451
Nov 5, 202423.0223.4823.0223.4723.301.29%391,854
Nov 4, 202422.8923.4122.8923.1723.001.62%457,068
Nov 1, 202422.5022.9522.5022.8022.631.97%535,367
Oct 31, 202422.9322.9422.3522.3622.19-2.82%469,713
Oct 30, 202423.1623.8722.9923.0122.84-0.95%376,677
Oct 29, 202423.2723.3523.0923.2323.06-1.57%608,157
Oct 28, 202423.6823.8723.4923.6023.430.47%476,809
Oct 25, 202423.8523.8523.3923.4923.32-0.42%630,606
Oct 24, 202423.8424.0223.3123.5923.42-0.59%525,114
Oct 23, 202424.2124.2623.6523.7323.55-2.63%476,245
Oct 22, 202424.4924.5524.2224.3724.19-0.89%595,106
Oct 21, 202425.1225.3624.4524.5924.41-2.65%554,277
Oct 18, 202425.5625.5624.9825.2625.07-1.10%457,715
Oct 17, 202425.0325.5625.0025.5425.351.71%373,480
Oct 16, 202424.7425.3024.7225.1124.922.78%550,095
Oct 15, 202424.2224.8724.2224.4324.250.25%611,924
Oct 14, 202423.9424.4523.8324.3724.191.54%392,874
Oct 11, 202423.4724.1123.4724.0023.821.65%477,007
Oct 10, 202423.9423.9423.2823.6123.44-2.48%607,312
Oct 9, 202424.4224.5524.1224.2124.03-0.74%667,109
Oct 8, 202424.7524.7924.1624.3924.21-1.18%461,645
Oct 7, 202424.4924.7124.1724.6824.500.49%399,403
Oct 4, 202424.3324.5724.2024.5624.382.33%370,563
Oct 3, 202423.9824.1923.7824.0023.82-0.62%485,136
Oct 2, 202424.5124.7724.1124.1523.97-2.11%474,401
Oct 1, 202424.8124.8424.4224.6724.49-0.36%618,072
Sep 30, 202424.0024.8423.8924.7624.581.52%1,046,311
Sep 27, 202425.0025.1524.2824.3924.21-1.77%1,165,507
Sep 26, 202424.4324.9424.0324.8324.653.63%1,425,800
Sep 25, 202424.6324.6323.8623.9623.78-2.92%886,300
Sep 24, 202424.3824.9824.3824.6824.501.65%910,999
Sep 23, 202423.5924.4523.4024.2824.103.34%1,327,014
Sep 20, 202424.2524.8022.8123.5023.32-14.47%4,420,338
Sep 19, 202428.0528.2027.2827.4727.27-0.79%1,187,862
Sep 18, 202427.4728.3327.2727.6927.490.95%514,907
Sep 17, 202427.4227.7827.1527.4327.230.88%425,363
Sep 16, 202427.0027.3626.7327.1926.990.63%424,324
Sep 13, 202426.4527.1126.3327.0226.823.92%667,466
Sep 12, 202426.6626.6625.9926.0025.81-1.40%656,369
Sep 11, 202426.3626.4725.5326.3726.18-0.11%327,764
Sep 10, 202426.3526.5726.1026.4026.21-0.08%358,328
Sep 9, 202426.8726.9326.3326.4226.22-1.67%452,574
Sep 6, 202427.9828.2126.7526.8726.67-4.34%322,037
Sep 5, 202428.1628.2427.8628.0927.880.04%236,601
Sep 4, 202428.4028.6927.9028.0827.87-0.99%291,310
Sep 3, 202429.0229.2928.2328.3628.15-3.70%417,080
Aug 30, 202429.1429.4828.9129.4529.230.79%384,286
Aug 29, 202429.7529.7829.1829.2228.82-0.61%383,288
Aug 28, 202429.6329.7529.2029.4029.00-1.11%291,677
Aug 27, 202429.8030.0029.6529.7329.32-0.83%455,323
Aug 26, 202430.1430.5629.7529.9829.570.44%516,554
Aug 23, 202429.1030.2328.9729.8529.443.57%396,858
Aug 22, 202429.0629.3628.7828.8228.43-1.34%290,644
Aug 21, 202428.9729.2228.8029.2128.812.03%234,817
Aug 20, 202429.1129.2928.5628.6328.24-2.35%304,021
Aug 19, 202429.0129.4929.0129.3228.921.10%290,528
Aug 16, 202429.1929.5328.8629.0028.60-0.75%312,247
Aug 15, 202428.7229.3428.6629.2228.823.99%315,746
Aug 14, 202428.3728.4127.9928.1027.72-0.60%249,505
Aug 13, 202427.5128.3727.3228.2727.884.16%368,425
Aug 12, 202428.0628.3027.0927.1426.77-3.49%399,272
Aug 9, 202428.1628.4028.0028.1227.74-0.18%265,576
Aug 8, 202428.0228.2927.6628.1727.791.59%342,093
Aug 7, 202428.9429.0927.6827.7327.35-2.80%463,980
Aug 6, 202428.2728.9327.6628.5328.141.10%728,481
Aug 5, 202427.6028.5827.0728.2227.83-3.92%882,383
Aug 2, 202428.7829.7128.7229.3728.97-2.72%511,841
Aug 1, 202430.9031.3829.6430.1929.78-2.68%611,176