MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
20.55
+0.12 (0.59%)
Sep 15, 2025, 10:22 AM EDT - Market open
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.91 | 20.91 | 20.41 | 20.43 | 20.43 | -3.13% | 226,415 |
| 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 |
| Jul 25, 2025 | 20.05 | 20.20 | 19.52 | 20.17 | 19.99 | 2.07% | 391,100 |
| Jul 24, 2025 | 19.92 | 20.00 | 19.61 | 19.76 | 19.59 | -1.20% | 395,396 |
| Jul 23, 2025 | 19.68 | 20.11 | 19.62 | 20.00 | 19.82 | 2.56% | 335,229 |
| Jul 22, 2025 | 19.12 | 19.81 | 19.11 | 19.50 | 19.33 | 0.98% | 696,307 |
| Jul 21, 2025 | 19.49 | 19.62 | 19.26 | 19.31 | 19.14 | -0.46% | 438,108 |
| Jul 18, 2025 | 20.17 | 20.46 | 19.27 | 19.40 | 19.23 | -2.41% | 319,109 |
| Jul 17, 2025 | 19.70 | 20.07 | 19.34 | 19.88 | 19.71 | 1.12% | 329,283 |
| Jul 16, 2025 | 19.83 | 19.98 | 19.28 | 19.66 | 19.49 | -0.30% | 355,188 |
| Jul 15, 2025 | 20.85 | 20.85 | 19.65 | 19.72 | 19.55 | -4.04% | 408,688 |
| Jul 14, 2025 | 20.70 | 20.75 | 20.28 | 20.55 | 20.37 | -0.92% | 334,211 |
| Jul 11, 2025 | 20.93 | 20.99 | 20.53 | 20.74 | 20.56 | -2.26% | 447,267 |
| Jul 10, 2025 | 20.75 | 21.42 | 20.29 | 21.22 | 21.03 | 2.12% | 455,223 |
| Jul 9, 2025 | 20.66 | 20.98 | 20.14 | 20.78 | 20.60 | 0.82% | 499,437 |
| Jul 8, 2025 | 20.74 | 21.01 | 20.54 | 20.61 | 20.43 | -0.31% | 804,647 |
| Jul 7, 2025 | 20.98 | 21.21 | 20.50 | 20.68 | 20.49 | -2.52% | 454,939 |
| Jul 3, 2025 | 21.18 | 21.36 | 21.04 | 21.21 | 21.02 | 0.66% | 236,270 |