MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
17.34
-0.36 (-2.01%)
May 19, 2025, 4:00 PM - Market closed
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 17.45 | 17.49 | 17.22 | 17.33 | 17.33 | -2.04% | 302,045 |
| May 16, 2025 | 17.73 | 17.92 | 17.54 | 17.69 | 17.69 | -0.23% | 345,261 |
| May 15, 2025 | 17.61 | 17.74 | 17.39 | 17.73 | 17.73 | 0.80% | 319,854 |
| May 14, 2025 | 17.72 | 17.82 | 17.53 | 17.59 | 17.59 | -1.35% | 364,906 |
| May 13, 2025 | 18.02 | 18.04 | 17.74 | 17.83 | 17.83 | -0.17% | 340,911 |
| May 12, 2025 | 17.79 | 18.17 | 17.54 | 17.86 | 17.86 | 6.44% | 508,601 |
| May 9, 2025 | 16.75 | 16.97 | 16.60 | 16.78 | 16.78 | 0.24% | 375,463 |
| May 8, 2025 | 16.11 | 16.90 | 16.03 | 16.74 | 16.74 | 4.49% | 420,544 |
| May 7, 2025 | 16.32 | 16.37 | 15.77 | 16.02 | 16.02 | -0.50% | 485,985 |
| May 6, 2025 | 16.17 | 16.28 | 15.99 | 16.10 | 16.10 | -1.35% | 352,861 |
| May 5, 2025 | 16.60 | 16.75 | 16.27 | 16.32 | 16.32 | -2.39% | 371,672 |
| May 2, 2025 | 16.40 | 16.78 | 16.26 | 16.72 | 16.72 | 3.08% | 498,721 |
| May 1, 2025 | 16.40 | 16.56 | 16.20 | 16.22 | 16.22 | -1.10% | 485,577 |
| Apr 30, 2025 | 16.39 | 16.45 | 16.13 | 16.40 | 16.40 | -1.38% | 674,999 |
| Apr 29, 2025 | 16.29 | 16.68 | 16.29 | 16.63 | 16.63 | 1.40% | 343,771 |
| Apr 28, 2025 | 16.48 | 16.67 | 16.03 | 16.40 | 16.40 | -0.24% | 447,568 |
| Apr 25, 2025 | 16.35 | 16.48 | 16.10 | 16.44 | 16.44 | 0.18% | 331,861 |
| Apr 24, 2025 | 16.04 | 16.49 | 15.86 | 16.41 | 16.41 | 2.31% | 406,831 |
| Apr 23, 2025 | 16.53 | 16.89 | 15.97 | 16.04 | 16.04 | 0.75% | 468,093 |
| Apr 22, 2025 | 15.66 | 16.02 | 15.38 | 15.92 | 15.92 | 2.91% | 601,153 |
| Apr 21, 2025 | 15.59 | 15.80 | 15.25 | 15.47 | 15.47 | -1.59% | 725,852 |
| Apr 17, 2025 | 15.68 | 15.93 | 15.61 | 15.72 | 15.72 | 0.26% | 454,780 |
| Apr 16, 2025 | 16.04 | 16.21 | 15.43 | 15.68 | 15.68 | -3.03% | 702,038 |
| Apr 15, 2025 | 16.19 | 16.47 | 15.85 | 16.17 | 16.17 | -0.68% | 626,786 |
| Apr 14, 2025 | 16.75 | 16.80 | 15.91 | 16.28 | 16.28 | -0.97% | 408,153 |
| Apr 11, 2025 | 16.53 | 16.61 | 15.87 | 16.44 | 16.44 | -0.66% | 502,871 |
| Apr 10, 2025 | 17.30 | 17.56 | 16.21 | 16.55 | 16.55 | -6.66% | 826,357 |
| Apr 9, 2025 | 16.05 | 18.12 | 15.93 | 17.73 | 17.73 | 9.38% | 955,015 |
| Apr 8, 2025 | 17.20 | 17.20 | 15.91 | 16.21 | 16.21 | -3.34% | 1,142,980 |
| Apr 7, 2025 | 16.56 | 17.88 | 16.30 | 16.77 | 16.77 | -3.51% | 853,068 |
| Apr 4, 2025 | 16.58 | 17.43 | 16.24 | 17.38 | 17.38 | - | 1,281,346 |
| Apr 3, 2025 | 18.34 | 18.65 | 17.30 | 17.38 | 17.38 | -9.57% | 982,423 |
| Apr 2, 2025 | 18.98 | 19.42 | 18.98 | 19.22 | 19.22 | 0.10% | 740,512 |
| Apr 1, 2025 | 19.16 | 19.32 | 18.78 | 19.20 | 19.20 | 0.31% | 877,424 |
| Mar 31, 2025 | 19.48 | 19.72 | 19.12 | 19.14 | 19.14 | -3.14% | 978,362 |
| Mar 28, 2025 | 20.11 | 20.33 | 19.43 | 19.76 | 19.76 | -2.66% | 991,095 |
| Mar 27, 2025 | 19.51 | 20.64 | 19.47 | 20.30 | 20.30 | 10.69% | 1,951,156 |
| Mar 26, 2025 | 18.67 | 18.85 | 17.83 | 18.34 | 18.34 | -1.45% | 1,622,999 |
| Mar 25, 2025 | 19.00 | 19.02 | 18.59 | 18.61 | 18.61 | -2.16% | 624,391 |
| Mar 24, 2025 | 18.88 | 19.15 | 18.83 | 19.02 | 19.02 | 2.87% | 435,097 |
| Mar 21, 2025 | 18.85 | 18.85 | 18.28 | 18.49 | 18.49 | -2.48% | 1,782,441 |
| Mar 20, 2025 | 19.12 | 19.46 | 18.90 | 18.96 | 18.96 | -1.61% | 514,269 |
| Mar 19, 2025 | 19.12 | 19.31 | 18.94 | 19.27 | 19.27 | 1.15% | 570,784 |
| Mar 18, 2025 | 18.92 | 19.38 | 18.86 | 19.05 | 19.05 | -0.99% | 409,619 |
| Mar 17, 2025 | 18.90 | 19.33 | 18.90 | 19.24 | 19.24 | 0.58% | 523,188 |
| Mar 14, 2025 | 19.17 | 19.38 | 18.97 | 19.13 | 19.13 | 1.16% | 443,523 |
| Mar 13, 2025 | 19.54 | 19.75 | 18.89 | 18.91 | 18.91 | -3.32% | 476,289 |
| Mar 12, 2025 | 19.98 | 20.14 | 19.42 | 19.56 | 19.56 | -2.10% | 484,700 |
| Mar 11, 2025 | 20.41 | 20.47 | 19.92 | 19.98 | 19.98 | -2.58% | 506,473 |
| Mar 10, 2025 | 20.79 | 21.05 | 20.45 | 20.51 | 20.51 | -2.05% | 442,848 |