Skip to main content
logo
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
18.84
+0.45 (2.45%)
At close: Jan 6, 2026, 4:00 PM EST
18.72
-0.12 (-0.64%)
After-hours: Jan 6, 2026, 4:23 PM EST

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202618.2318.8818.0718.8418.842.45%636,908
Jan 5, 202618.1418.5518.0818.3918.390.71%506,844
Jan 2, 202618.3518.4418.0118.2618.26-0.11%544,620
Dec 31, 202518.4618.5918.2618.2818.28-1.03%678,263
Dec 30, 202518.3518.4718.2418.4718.470.33%478,522
Dec 29, 202518.0818.4917.9918.4118.411.83%606,139
Dec 26, 202518.1318.1517.9418.0818.08-0.11%469,882
Dec 24, 202518.0718.2017.8818.1018.100.28%275,169
Dec 23, 202518.2418.3117.8718.0518.05-1.04%668,929
Dec 22, 202518.1718.3017.9918.2418.240.39%841,180
Dec 19, 202518.6418.9718.1218.1718.17-3.96%1,690,235
Dec 18, 202518.0519.1516.8518.9218.927.93%2,538,388
Dec 17, 202516.6917.5816.5417.5317.535.03%1,646,454
Dec 16, 202516.6716.8816.5316.6916.690.30%652,913
Dec 15, 202516.7416.8516.5416.6416.64-0.12%590,323
Dec 12, 202516.5916.7816.4616.6616.660.60%631,268
Dec 11, 202516.5916.8916.4416.5616.560.42%626,172
Dec 10, 202515.7616.6215.7616.4916.494.63%1,105,961
Dec 9, 202515.6915.8915.5215.7615.760.19%503,097
Dec 8, 202515.8015.9215.5915.7315.73-0.19%395,782
Dec 5, 202515.9416.0915.7015.7615.76-1.31%555,044
Dec 4, 202515.9215.9815.5215.9715.970.19%668,220
Dec 3, 202515.7516.0615.7515.9415.941.53%681,259
Dec 2, 202515.9315.9315.5015.7015.70-0.32%616,852
Dec 1, 202515.7516.0215.6715.7515.75-0.51%667,412
Nov 28, 202515.6315.8615.6315.8315.83-0.57%306,631
Nov 26, 202515.8416.1915.6815.9215.730.19%958,810
Nov 25, 202515.3316.0015.3315.8915.703.72%719,816
Nov 24, 202515.2115.4014.9515.3215.140.72%1,360,011
Nov 21, 202514.3015.5314.2315.2115.037.19%971,252
Nov 20, 202514.2514.3813.9414.1914.021.14%967,998
Nov 19, 202513.9014.1213.7714.0313.861.08%799,256
Nov 18, 202513.8214.0013.7813.8813.72-0.36%795,704
Nov 17, 202514.7014.7113.9113.9313.77-5.62%702,072
Nov 14, 202514.7414.8914.4614.7614.59-0.54%585,000
Nov 13, 202514.5214.9814.4614.8414.671.23%739,734
Nov 12, 202514.3814.7714.2114.6614.492.73%1,509,646
Nov 11, 202514.2314.3813.8414.2714.101.21%6,116,058
Nov 10, 202514.4514.5513.8914.1013.93-1.26%3,568,511
Nov 7, 202514.6814.8114.1014.2814.11-1.72%1,667,684
Nov 6, 202515.4115.4314.5214.5314.36-5.71%442,633
Nov 5, 202515.2815.4815.0215.4115.230.98%485,032
Nov 4, 202515.1915.4615.0615.2615.080.07%422,580
Nov 3, 202515.5615.5615.0815.2515.07-2.37%614,239
Oct 31, 202515.5115.6615.3215.6215.440.19%450,645
Oct 30, 202515.9515.9915.5215.5915.41-2.62%521,851
Oct 29, 202516.8916.8915.8516.0115.82-5.38%467,860
Oct 28, 202516.9317.1416.7016.9216.72-0.76%604,071
Oct 27, 202517.4517.5317.0017.0516.85-2.29%322,844
Oct 24, 202517.7017.7717.4017.4517.240.23%302,274