MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
15.62
+0.03 (0.19%)
Oct 31, 2025, 4:00 PM EDT - Market closed
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.51 | 15.66 | 15.32 | 15.62 | 15.62 | 0.19% | 450,593 |
| Oct 30, 2025 | 15.95 | 15.99 | 15.52 | 15.59 | 15.59 | -2.62% | 521,851 |
| Oct 29, 2025 | 16.89 | 16.89 | 15.85 | 16.01 | 16.01 | -5.38% | 467,860 |
| Oct 28, 2025 | 16.93 | 17.14 | 16.70 | 16.92 | 16.92 | -0.76% | 604,071 |
| Oct 27, 2025 | 17.45 | 17.53 | 17.00 | 17.05 | 17.05 | -2.29% | 322,844 |
| Oct 24, 2025 | 17.70 | 17.77 | 17.40 | 17.45 | 17.45 | 0.23% | 302,274 |
| Oct 23, 2025 | 17.11 | 17.44 | 17.07 | 17.41 | 17.41 | 1.99% | 363,310 |
| Oct 22, 2025 | 17.07 | 17.56 | 17.04 | 17.07 | 17.07 | 0.23% | 454,241 |
| Oct 21, 2025 | 16.72 | 17.13 | 16.51 | 17.03 | 17.03 | 1.31% | 374,643 |
| Oct 20, 2025 | 16.69 | 16.99 | 16.69 | 16.81 | 16.81 | 1.08% | 295,412 |
| Oct 17, 2025 | 16.74 | 16.96 | 16.50 | 16.63 | 16.63 | -0.66% | 314,275 |
| Oct 16, 2025 | 16.76 | 16.82 | 16.52 | 16.74 | 16.74 | -0.18% | 469,551 |
| Oct 15, 2025 | 16.75 | 17.11 | 16.61 | 16.77 | 16.77 | 1.08% | 561,115 |
| Oct 14, 2025 | 16.35 | 16.81 | 16.35 | 16.59 | 16.59 | 0.55% | 540,212 |
| Oct 13, 2025 | 16.71 | 16.77 | 16.29 | 16.50 | 16.50 | 0.18% | 450,138 |
| Oct 10, 2025 | 16.72 | 16.79 | 16.41 | 16.47 | 16.47 | -1.02% | 694,855 |
| Oct 9, 2025 | 16.61 | 16.73 | 16.39 | 16.64 | 16.64 | -0.48% | 433,214 |
| Oct 8, 2025 | 16.54 | 16.87 | 16.44 | 16.72 | 16.72 | 1.21% | 403,146 |
| Oct 7, 2025 | 16.82 | 16.92 | 16.46 | 16.52 | 16.52 | -2.42% | 543,280 |
| Oct 6, 2025 | 17.49 | 17.70 | 16.79 | 16.93 | 16.93 | -3.09% | 700,256 |
| 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 |