MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
16.93
-0.54 (-3.09%)
At close: Oct 6, 2025, 4:00 PM EDT
16.93
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:42 PM EDT
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.49 | 17.70 | 16.79 | 16.93 | - | -3.09% | 691,360 |
| Oct 3, 2025 | 17.58 | 17.86 | 17.45 | 17.47 | 17.47 | -0.63% | 549,483 |
| Oct 2, 2025 | 17.44 | 17.66 | 17.25 | 17.58 | 17.58 | 0.63% | 537,915 |
| Oct 1, 2025 | 17.62 | 17.82 | 17.22 | 17.47 | 17.47 | -1.52% | 456,954 |
| Sep 30, 2025 | 17.75 | 17.87 | 17.50 | 17.74 | 17.74 | -0.45% | 582,600 |
| Sep 29, 2025 | 18.04 | 18.05 | 17.55 | 17.82 | 17.82 | -0.89% | 596,742 |
| Sep 26, 2025 | 17.58 | 18.18 | 17.56 | 17.98 | 17.98 | 2.28% | 684,851 |
| Sep 25, 2025 | 16.90 | 17.69 | 16.86 | 17.58 | 17.58 | 3.66% | 1,042,680 |
| Sep 24, 2025 | 19.04 | 19.25 | 16.80 | 16.96 | 16.96 | -10.83% | 1,640,054 |
| Sep 23, 2025 | 19.91 | 20.19 | 18.95 | 19.02 | 19.02 | -4.42% | 1,827,253 |
| Sep 22, 2025 | 20.18 | 20.38 | 19.84 | 19.90 | 19.90 | -0.65% | 524,920 |
| Sep 19, 2025 | 20.44 | 20.86 | 19.96 | 20.03 | 20.03 | -2.01% | 927,957 |
| Sep 18, 2025 | 20.18 | 20.73 | 19.98 | 20.44 | 20.44 | 2.00% | 450,391 |
| Sep 17, 2025 | 20.31 | 21.01 | 20.00 | 20.04 | 20.04 | -0.69% | 416,996 |
| Sep 16, 2025 | 20.45 | 20.48 | 20.13 | 20.18 | 20.18 | -1.42% | 356,021 |
| Sep 15, 2025 | 20.48 | 20.81 | 20.37 | 20.47 | 20.47 | 0.20% | 392,047 |
| Sep 12, 2025 | 20.91 | 20.91 | 20.41 | 20.43 | 20.43 | -3.13% | 227,263 |
| Sep 11, 2025 | 20.21 | 21.11 | 20.16 | 21.09 | 21.09 | 4.30% | 479,534 |
| Sep 10, 2025 | 20.41 | 20.48 | 20.08 | 20.22 | 20.22 | -1.32% | 268,743 |
| Sep 9, 2025 | 21.00 | 21.17 | 20.42 | 20.49 | 20.49 | -2.48% | 374,268 |
| Sep 8, 2025 | 21.05 | 21.07 | 20.60 | 21.01 | 21.01 | -2.01% | 456,922 |
| Sep 5, 2025 | 21.29 | 21.76 | 21.24 | 21.44 | 21.44 | 1.28% | 264,358 |
| Sep 4, 2025 | 20.77 | 21.19 | 20.58 | 21.17 | 21.17 | 2.72% | 399,826 |
| Sep 3, 2025 | 20.62 | 20.86 | 20.37 | 20.61 | 20.61 | -0.63% | 280,582 |
| Sep 2, 2025 | 20.66 | 20.86 | 20.49 | 20.74 | 20.74 | -1.75% | 303,343 |
| Aug 29, 2025 | 21.15 | 21.40 | 20.95 | 21.11 | 21.11 | -0.71% | 327,146 |
| Aug 28, 2025 | 21.58 | 21.76 | 21.10 | 21.26 | 21.07 | -1.21% | 334,250 |
| Aug 27, 2025 | 21.43 | 21.68 | 21.19 | 21.52 | 21.33 | - | 387,382 |
| Aug 26, 2025 | 21.81 | 22.17 | 21.29 | 21.52 | 21.33 | -1.74% | 490,927 |
| Aug 25, 2025 | 21.98 | 22.16 | 21.43 | 21.90 | 21.71 | -1.31% | 434,596 |
| Aug 22, 2025 | 21.06 | 22.23 | 20.89 | 22.19 | 22.00 | 6.48% | 553,775 |
| Aug 21, 2025 | 21.12 | 21.15 | 20.76 | 20.84 | 20.66 | -1.37% | 398,065 |
| Aug 20, 2025 | 21.48 | 21.80 | 21.12 | 21.13 | 20.94 | -1.45% | 382,169 |
| Aug 19, 2025 | 21.22 | 21.59 | 21.22 | 21.44 | 21.25 | 1.56% | 298,712 |
| Aug 18, 2025 | 21.30 | 21.55 | 21.06 | 21.11 | 20.92 | -0.61% | 261,976 |
| Aug 15, 2025 | 21.66 | 21.84 | 21.14 | 21.24 | 21.05 | -1.26% | 242,713 |
| Aug 14, 2025 | 21.43 | 21.62 | 21.16 | 21.51 | 21.32 | -1.01% | 380,128 |
| Aug 13, 2025 | 21.10 | 21.81 | 20.93 | 21.73 | 21.54 | 3.67% | 356,590 |
| Aug 12, 2025 | 20.05 | 21.20 | 19.94 | 20.96 | 20.78 | 4.54% | 464,667 |
| Aug 11, 2025 | 19.95 | 20.23 | 19.70 | 20.05 | 19.87 | 0.65% | 323,120 |
| Aug 8, 2025 | 19.99 | 20.20 | 19.62 | 19.92 | 19.75 | 0.30% | 416,078 |
| Aug 7, 2025 | 20.08 | 20.45 | 19.79 | 19.86 | 19.69 | 0.40% | 296,646 |
| Aug 6, 2025 | 19.84 | 20.03 | 19.69 | 19.78 | 19.61 | - | 269,946 |
| Aug 5, 2025 | 19.55 | 19.99 | 19.34 | 19.78 | 19.61 | 1.07% | 445,056 |
| Aug 4, 2025 | 18.53 | 19.80 | 18.39 | 19.57 | 19.40 | 7.47% | 531,870 |
| Aug 1, 2025 | 18.76 | 19.12 | 18.15 | 18.21 | 18.05 | -4.06% | 419,792 |
| Jul 31, 2025 | 19.06 | 19.17 | 18.80 | 18.98 | 18.81 | -1.66% | 412,301 |
| Jul 30, 2025 | 19.80 | 19.89 | 19.22 | 19.30 | 19.13 | -1.63% | 346,672 |
| Jul 29, 2025 | 20.43 | 20.44 | 19.57 | 19.62 | 19.45 | -3.02% | 297,263 |
| Jul 28, 2025 | 20.13 | 20.57 | 19.91 | 20.23 | 20.05 | 0.30% | 393,206 |