MillerKnoll Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	15.14	15.47	14.04	14.09	14.09	-6.19%	2,261,498
Mar 27, 2026	15.03	15.32	14.87	15.02	15.02	-0.07%	2,141,356
Mar 26, 2026	14.36	15.65	14.24	15.03	15.03	-22.37%	4,074,269
Mar 25, 2026	19.30	19.40	18.97	19.36	19.36	1.31%	779,288
Mar 24, 2026	18.64	19.18	18.38	19.11	19.11	1.49%	688,862
Mar 23, 2026	18.43	19.00	18.16	18.83	18.83	5.79%	757,549
Mar 20, 2026	17.90	18.01	17.64	17.80	17.80	-0.56%	1,478,093
Mar 19, 2026	17.82	18.18	17.67	17.90	17.90	-0.28%	580,422
Mar 18, 2026	17.85	18.08	17.62	17.95	17.95	-0.72%	856,759
Mar 17, 2026	19.20	19.35	18.06	18.08	18.08	-5.09%	588,740
Mar 16, 2026	19.13	19.31	18.94	19.05	19.05	0.47%	620,650
Mar 13, 2026	18.96	19.06	18.69	18.96	18.96	0.58%	690,359
Mar 12, 2026	18.84	18.98	18.56	18.85	18.85	-1.82%	510,755
Mar 11, 2026	19.07	19.34	18.87	19.20	19.20	0.42%	663,692
Mar 10, 2026	19.00	19.45	18.77	19.12	19.12	0.05%	440,975
Mar 9, 2026	19.35	19.35	18.39	19.11	19.11	-3.04%	481,288
Mar 6, 2026	19.56	19.77	19.14	19.71	19.71	-1.30%	550,648
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%	482,231
Mar 3, 2026	19.48	20.06	19.05	19.90	19.90	-0.75%	551,351
Mar 2, 2026	19.71	20.07	19.51	20.05	20.05	-0.45%	641,221
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