Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
17.45
+0.38 (2.23%)
Jun 9, 2025, 4:00 PM - Market closed

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202517.2217.6017.0917.4417.442.17%354,371
Jun 6, 202517.4517.6116.8517.0717.07-0.29%414,686
Jun 5, 202516.9917.2216.7617.1217.120.47%336,191
Jun 4, 202517.1617.1816.9017.0417.04-0.35%358,549
Jun 3, 202516.4717.2216.3517.1017.104.01%364,982
Jun 2, 202516.8316.8716.3516.4416.44-2.55%447,491
May 30, 202516.9217.1016.7516.8716.87-1.86%525,349
May 29, 202516.9517.1916.8017.1917.002.44%398,322
May 28, 202517.0017.0416.7216.7816.60-1.29%309,878
May 27, 202516.5917.0216.2617.0016.814.36%535,192
May 23, 202516.1816.4416.1316.2916.11-1.63%330,631
May 22, 202516.3816.6416.3016.5616.380.42%306,594
May 21, 202517.0517.3516.4616.4916.31-4.57%338,613
May 20, 202517.3317.4617.1517.2817.09-0.29%340,333
May 19, 202517.4517.4917.2217.3317.14-2.04%303,325
May 16, 202517.7317.9217.5417.6917.50-0.23%345,261
May 15, 202517.6117.7417.3917.7317.540.80%319,854
May 14, 202517.7217.8217.5317.5917.40-1.35%364,906
May 13, 202518.0218.0417.7417.8317.63-0.17%340,911
May 12, 202517.7918.1717.5417.8617.666.44%508,601
May 9, 202516.7516.9716.6016.7816.600.24%375,463
May 8, 202516.1116.9016.0316.7416.564.49%420,544
May 7, 202516.3216.3715.7716.0215.84-0.50%485,985
May 6, 202516.1716.2815.9916.1015.92-1.35%352,861
May 5, 202516.6016.7516.2716.3216.14-2.39%371,672
May 2, 202516.4016.7816.2616.7216.543.08%498,721
May 1, 202516.4016.5616.2016.2216.04-1.10%485,577
Apr 30, 202516.3916.4516.1316.4016.22-1.38%674,999
Apr 29, 202516.2916.6816.2916.6316.451.40%343,771
Apr 28, 202516.4816.6716.0316.4016.22-0.24%447,568
Apr 25, 202516.3516.4816.1016.4416.260.18%331,861
Apr 24, 202516.0416.4915.8616.4116.232.31%406,831
Apr 23, 202516.5316.8915.9716.0415.860.75%468,093
Apr 22, 202515.6616.0215.3815.9215.752.91%601,153
Apr 21, 202515.5915.8015.2515.4715.30-1.59%725,852
Apr 17, 202515.6815.9315.6115.7215.550.26%454,780
Apr 16, 202516.0416.2115.4315.6815.51-3.03%702,038
Apr 15, 202516.1916.4715.8516.1715.99-0.68%626,786
Apr 14, 202516.7516.8015.9116.2816.10-0.97%408,153
Apr 11, 202516.5316.6115.8716.4416.26-0.66%502,871
Apr 10, 202517.3017.5616.2116.5516.37-6.66%826,357
Apr 9, 202516.0518.1215.9317.7317.549.38%955,015
Apr 8, 202517.2017.2015.9116.2116.03-3.34%1,142,980
Apr 7, 202516.5617.8816.3016.7716.59-3.51%853,068
Apr 4, 202516.5817.4316.2417.3817.19-1,281,346
Apr 3, 202518.3418.6517.3017.3817.19-9.57%982,423
Apr 2, 202518.9819.4218.9819.2219.010.10%740,512
Apr 1, 202519.1619.3218.7819.2018.990.31%877,424
Mar 31, 202519.4819.7219.1219.1418.93-3.14%978,362
Mar 28, 202520.1120.3319.4319.7619.54-2.66%991,095