MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
19.76
-0.54 (-2.66%)
At close: Mar 28, 2025, 4:00 PM
19.77
+0.01 (0.03%)
After-hours: Mar 28, 2025, 7:49 PM EDT
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 20.67 | 20.98 | 20.58 | 20.94 | 20.94 | 1.36% | 303,314 |
| Mar 6, 2025 | 20.42 | 20.85 | 20.33 | 20.66 | 20.66 | 0.73% | 377,808 |
| Mar 5, 2025 | 20.74 | 21.06 | 20.31 | 20.51 | 20.51 | -1.11% | 478,322 |
| Mar 4, 2025 | 20.76 | 20.98 | 20.39 | 20.74 | 20.74 | -1.38% | 483,229 |
| Mar 3, 2025 | 21.52 | 21.63 | 20.91 | 21.03 | 21.03 | -2.19% | 609,044 |
| Feb 28, 2025 | 21.24 | 21.59 | 21.19 | 21.50 | 21.50 | 0.80% | 579,972 |
| Feb 27, 2025 | 22.24 | 22.24 | 21.28 | 21.33 | 21.15 | -4.26% | 471,403 |
| Feb 26, 2025 | 22.41 | 22.60 | 22.27 | 22.28 | 22.09 | -0.71% | 462,021 |
| Feb 25, 2025 | 22.10 | 22.67 | 21.99 | 22.44 | 22.25 | 2.28% | 568,938 |
| Feb 24, 2025 | 22.40 | 22.59 | 21.89 | 21.94 | 21.75 | -1.35% | 465,180 |
| Feb 21, 2025 | 22.89 | 22.89 | 22.00 | 22.24 | 22.05 | -2.03% | 427,081 |
| Feb 20, 2025 | 22.65 | 22.98 | 22.41 | 22.70 | 22.50 | -0.44% | 329,162 |
| Feb 19, 2025 | 22.45 | 22.84 | 22.25 | 22.80 | 22.60 | 0.40% | 311,788 |
| Feb 18, 2025 | 22.69 | 22.75 | 22.26 | 22.71 | 22.51 | -0.09% | 274,419 |
| Feb 14, 2025 | 22.77 | 23.12 | 22.59 | 22.73 | 22.53 | 0.80% | 259,622 |
| Feb 13, 2025 | 22.50 | 22.67 | 22.23 | 22.55 | 22.36 | 0.89% | 357,984 |
| Feb 12, 2025 | 22.17 | 22.47 | 22.15 | 22.35 | 22.16 | -1.11% | 475,312 |
| Feb 11, 2025 | 21.88 | 22.65 | 21.88 | 22.60 | 22.41 | 1.94% | 373,073 |
| Feb 10, 2025 | 21.95 | 22.51 | 21.78 | 22.17 | 21.98 | 1.93% | 941,009 |
| Feb 7, 2025 | 21.90 | 21.94 | 21.57 | 21.75 | 21.56 | -0.96% | 472,693 |
| Feb 6, 2025 | 21.93 | 22.31 | 21.85 | 21.96 | 21.77 | 1.15% | 444,834 |
| Feb 5, 2025 | 21.61 | 21.92 | 21.45 | 21.71 | 21.52 | 0.70% | 488,100 |
| Feb 4, 2025 | 21.22 | 21.65 | 21.10 | 21.56 | 21.37 | 2.57% | 448,356 |
| Feb 3, 2025 | 21.90 | 21.98 | 20.98 | 21.02 | 20.84 | -6.33% | 493,192 |
| Jan 31, 2025 | 22.51 | 22.81 | 22.10 | 22.44 | 22.25 | -1.58% | 590,961 |
| Jan 30, 2025 | 22.64 | 23.00 | 22.62 | 22.80 | 22.60 | 1.47% | 306,276 |
| Jan 29, 2025 | 22.76 | 23.02 | 22.39 | 22.47 | 22.28 | -1.88% | 361,287 |
| Jan 28, 2025 | 23.23 | 23.47 | 22.86 | 22.90 | 22.70 | -1.67% | 555,790 |
| Jan 27, 2025 | 22.54 | 23.41 | 22.54 | 23.29 | 23.09 | 3.51% | 751,410 |
| Jan 24, 2025 | 22.35 | 22.58 | 22.31 | 22.50 | 22.31 | 0.54% | 431,112 |
| Jan 23, 2025 | 21.95 | 22.45 | 21.95 | 22.38 | 22.19 | 1.63% | 631,614 |
| Jan 22, 2025 | 22.09 | 22.12 | 21.82 | 22.02 | 21.83 | -0.45% | 612,100 |
| Jan 21, 2025 | 21.98 | 22.33 | 21.96 | 22.12 | 21.93 | 1.24% | 800,325 |
| Jan 17, 2025 | 21.79 | 22.05 | 21.68 | 21.85 | 21.66 | 2.25% | 569,567 |
| Jan 16, 2025 | 21.90 | 21.94 | 21.15 | 21.37 | 21.19 | -2.42% | 953,822 |