Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
23.70
+0.25 (1.07%)
Nov 21, 2024, 11:28 AM EST - Market open

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.4323.6123.2823.4523.45-0.13%483,215
Nov 19, 202423.4823.5723.2523.4823.48-1.18%614,174
Nov 18, 202423.9624.2023.5323.7623.76-0.50%483,427
Nov 15, 202424.2424.4323.8423.8823.88-0.75%567,020
Nov 14, 202424.2324.2623.8424.0624.060.08%461,963
Nov 13, 202424.8224.9723.9624.0424.04-2.36%451,802
Nov 12, 202424.4725.0524.2924.6224.62-0.32%485,881
Nov 11, 202424.3124.8224.3124.7024.702.53%365,506
Nov 8, 202424.1924.2823.7224.0924.09-0.58%491,074
Nov 7, 202424.4824.8724.0624.2324.23-1.38%707,545
Nov 6, 202424.5025.1024.3624.5724.574.69%674,451
Nov 5, 202423.0223.4823.0223.4723.471.29%391,854
Nov 4, 202422.8923.4122.8923.1723.171.62%457,068
Nov 1, 202422.5022.9522.5022.8022.801.97%535,367
Oct 31, 202422.9322.9422.3522.3622.36-2.82%469,713
Oct 30, 202423.1623.8722.9923.0123.01-0.95%376,677
Oct 29, 202423.2723.3523.0923.2323.23-1.57%608,157
Oct 28, 202423.6823.8723.4923.6023.600.47%476,809
Oct 25, 202423.8523.8523.3923.4923.49-0.42%630,606
Oct 24, 202423.8424.0223.3123.5923.59-0.59%525,114
Oct 23, 202424.2124.2623.6523.7323.73-2.63%476,245
Oct 22, 202424.4924.5524.2224.3724.37-0.89%595,106
Oct 21, 202425.1225.3624.4524.5924.59-2.65%554,277
Oct 18, 202425.5625.5624.9825.2625.26-1.10%457,715
Oct 17, 202425.0325.5625.0025.5425.541.71%373,480
Oct 16, 202424.7425.3024.7225.1125.112.78%550,095
Oct 15, 202424.2224.8724.2224.4324.430.25%611,924
Oct 14, 202423.9424.4523.8324.3724.371.54%392,874
Oct 11, 202423.4724.1123.4724.0024.001.65%477,007
Oct 10, 202423.9423.9423.2823.6123.61-2.48%607,312
Oct 9, 202424.4224.5524.1224.2124.21-0.74%667,109
Oct 8, 202424.7524.7924.1624.3924.39-1.18%461,645
Oct 7, 202424.4924.7124.1724.6824.680.49%399,403
Oct 4, 202424.3324.5724.2024.5624.562.33%370,563
Oct 3, 202423.9824.1923.7824.0024.00-0.62%485,136
Oct 2, 202424.5124.7724.1124.1524.15-2.11%474,401
Oct 1, 202424.8124.8424.4224.6724.67-0.36%618,072
Sep 30, 202424.0024.8423.8924.7624.761.52%1,046,311
Sep 27, 202425.0025.1524.2824.3924.39-1.77%1,165,507
Sep 26, 202424.4324.9424.0324.8324.833.63%1,425,800
Sep 25, 202424.6324.6323.8623.9623.96-2.92%886,300
Sep 24, 202424.3824.9824.3824.6824.681.65%910,999
Sep 23, 202423.5924.4523.4024.2824.283.34%1,327,014
Sep 20, 202424.2524.8022.8123.5023.50-14.47%4,420,338
Sep 19, 202428.0528.2027.2827.4727.47-0.79%1,187,862
Sep 18, 202427.4728.3327.2727.6927.690.95%514,907
Sep 17, 202427.4227.7827.1527.4327.430.88%425,363
Sep 16, 202427.0027.3626.7327.1927.190.63%424,324
Sep 13, 202426.4527.1126.3327.0227.023.92%667,466
Sep 12, 202426.6626.6625.9926.0026.00-1.40%656,369
Sep 11, 202426.3626.4725.5326.3726.37-0.11%327,764
Sep 10, 202426.3526.5726.1026.4026.40-0.08%358,328
Sep 9, 202426.8726.9326.3326.4226.42-1.67%452,574
Sep 6, 202427.9828.2126.7526.8726.87-4.34%322,037
Sep 5, 202428.1628.2427.8628.0928.090.04%236,601
Sep 4, 202428.4028.6927.9028.0828.08-0.99%291,310
Sep 3, 202429.0229.2928.2328.3628.36-3.70%417,080
Aug 30, 202429.1429.4828.9129.4529.450.79%384,286
Aug 29, 202429.7529.7829.1829.2229.04-0.61%383,288
Aug 28, 202429.6329.7529.2029.4029.21-1.11%291,677
Aug 27, 202429.8030.0029.6529.7329.54-0.83%455,323
Aug 26, 202430.1430.5629.7529.9829.790.44%516,554
Aug 23, 202429.1030.2328.9729.8529.663.57%396,858
Aug 22, 202429.0629.3628.7828.8228.64-1.34%290,644
Aug 21, 202428.9729.2228.8029.2129.032.03%234,817
Aug 20, 202429.1129.2928.5628.6328.45-2.35%304,021
Aug 19, 202429.0129.4929.0129.3229.141.10%290,528
Aug 16, 202429.1929.5328.8629.0028.82-0.75%312,247
Aug 15, 202428.7229.3428.6629.2229.043.99%315,746
Aug 14, 202428.3728.4127.9928.1027.92-0.60%249,505
Aug 13, 202427.5128.3727.3228.2728.094.16%368,425
Aug 12, 202428.0628.3027.0927.1426.97-3.49%399,272
Aug 9, 202428.1628.4028.0028.1227.94-0.18%265,576
Aug 8, 202428.0228.2927.6628.1727.991.59%342,093
Aug 7, 202428.9429.0927.6827.7327.56-2.80%463,980
Aug 6, 202428.2728.9327.6628.5328.351.10%728,481
Aug 5, 202427.6028.5827.0728.2228.04-3.92%882,383
Aug 2, 202428.7829.7128.7229.3729.18-2.72%511,841
Aug 1, 202430.9031.3829.6430.1930.00-2.68%611,176
Jul 31, 202430.4331.7330.3131.0230.822.99%771,256
Jul 30, 202430.0730.5729.5730.1229.930.17%511,982
Jul 29, 202429.9330.1329.6430.0729.880.74%574,953
Jul 26, 202430.1030.1429.4229.8529.660.54%378,058
Jul 25, 202428.7130.0228.6629.6929.504.80%518,100
Jul 24, 202429.1029.4728.2428.3328.15-3.24%367,404
Jul 23, 202428.8729.5128.7929.2829.101.21%424,736
Jul 22, 202428.3829.0428.1428.9328.751.37%510,440
Jul 19, 202428.8929.1628.4428.5428.36-1.28%450,829
Jul 18, 202429.9330.6328.7828.9128.73-1.70%509,971
Jul 17, 202428.3029.6228.3029.4129.222.94%588,522
Jul 16, 202428.0528.8528.0428.5728.393.07%550,827
Jul 15, 202427.4328.2727.4327.7227.551.50%504,346
Jul 12, 202427.4828.0627.2727.3127.140.77%365,707
Jul 11, 202426.6527.2126.5827.1026.934.27%453,318
Jul 10, 202425.9826.1025.7525.9925.830.31%328,160
Jul 9, 202426.4026.4625.8425.9125.75-2.34%373,073
Jul 8, 202426.4226.8226.3926.5326.361.53%382,052
Jul 5, 202426.1626.4526.1226.1325.97-0.42%378,568
Jul 3, 202426.6526.7926.2126.2426.07-0.87%250,442
Jul 2, 202426.4426.8126.0426.4726.300.04%407,500