Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
22.24
-0.46 (-2.03%)
At close: Feb 21, 2025, 4:00 PM
22.17
-0.07 (-0.31%)
After-hours: Feb 21, 2025, 6:46 PM EST

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.8922.8922.0022.2422.24-2.03%427,081
Feb 20, 202522.6522.9822.4122.7022.70-0.44%329,162
Feb 19, 202522.4522.8422.2522.8022.800.40%311,788
Feb 18, 202522.6922.7522.2622.7122.71-0.09%274,419
Feb 14, 202522.7723.1222.5922.7322.730.80%259,622
Feb 13, 202522.5022.6722.2322.5522.550.89%357,984
Feb 12, 202522.1722.4722.1522.3522.35-1.11%475,312
Feb 11, 202521.8822.6521.8822.6022.601.94%373,073
Feb 10, 202521.9522.5121.7822.1722.171.93%941,009
Feb 7, 202521.9021.9421.5721.7521.75-0.96%472,693
Feb 6, 202521.9322.3121.8521.9621.961.15%444,834
Feb 5, 202521.6121.9221.4521.7121.710.70%488,100
Feb 4, 202521.2221.6521.1021.5621.562.57%448,356
Feb 3, 202521.9021.9820.9821.0221.02-6.33%493,192
Jan 31, 202522.5122.8122.1022.4422.44-1.58%590,961
Jan 30, 202522.6423.0022.6222.8022.801.47%306,276
Jan 29, 202522.7623.0222.3922.4722.47-1.88%361,287
Jan 28, 202523.2323.4722.8622.9022.90-1.67%555,790
Jan 27, 202522.5423.4122.5423.2923.293.51%751,410
Jan 24, 202522.3522.5822.3122.5022.500.54%431,112
Jan 23, 202521.9522.4521.9522.3822.381.63%631,614
Jan 22, 202522.0922.1221.8222.0222.02-0.45%612,100
Jan 21, 202521.9822.3321.9622.1222.121.24%800,325
Jan 17, 202521.7922.0521.6821.8521.852.25%569,567
Jan 16, 202521.9021.9421.1521.3721.37-2.42%953,822
Jan 15, 202522.0922.5821.6421.9021.902.00%597,483
Jan 14, 202521.8222.1421.3321.4721.47-0.83%532,065
Jan 13, 202521.1921.8121.1921.6521.651.07%663,442
Jan 10, 202521.3821.7521.3421.4221.42-2.06%496,867
Jan 8, 202521.6821.9421.3721.8721.87-0.36%855,945
Jan 7, 202522.1622.3721.7521.9521.95-1.35%715,300
Jan 6, 202522.3222.7922.2222.2522.25-0.36%449,245
Jan 3, 202522.4822.5021.9222.3322.33-0.36%676,217
Jan 2, 202522.7923.0222.3722.4122.41-0.80%424,707
Dec 31, 202422.5123.0022.3622.5922.591.30%495,483
Dec 30, 202422.2722.4321.7622.3022.30-0.58%524,805
Dec 27, 202422.2622.7022.1422.4322.43-637,216
Dec 26, 202421.8322.6021.8322.4322.431.82%605,012
Dec 24, 202422.0722.1921.8622.0322.03-0.18%386,853
Dec 23, 202422.6322.6321.5622.0722.07-1.43%1,226,899
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