MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
22.12
+0.27 (1.24%)
At close: Jan 21, 2025, 4:00 PM
22.50
+0.38 (1.72%)
After-hours: Jan 21, 2025, 5:02 PM EST
MillerKnoll Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 21.98 | 22.33 | 21.96 | 22.12 | 22.12 | 1.24% | 800,325 |
Jan 17, 2025 | 21.79 | 22.05 | 21.68 | 21.85 | 21.85 | 2.25% | 569,567 |
Jan 16, 2025 | 21.90 | 21.94 | 21.15 | 21.37 | 21.37 | -2.42% | 953,822 |
Jan 15, 2025 | 22.09 | 22.58 | 21.64 | 21.90 | 21.90 | 2.00% | 597,483 |
Jan 14, 2025 | 21.82 | 22.14 | 21.33 | 21.47 | 21.47 | -0.83% | 532,065 |
Jan 13, 2025 | 21.19 | 21.81 | 21.19 | 21.65 | 21.65 | 1.07% | 663,442 |
Jan 10, 2025 | 21.38 | 21.75 | 21.34 | 21.42 | 21.42 | -2.06% | 496,867 |
Jan 8, 2025 | 21.68 | 21.94 | 21.37 | 21.87 | 21.87 | -0.36% | 855,945 |
Jan 7, 2025 | 22.16 | 22.37 | 21.75 | 21.95 | 21.95 | -1.35% | 715,300 |
Jan 6, 2025 | 22.32 | 22.79 | 22.22 | 22.25 | 22.25 | -0.36% | 449,245 |
Jan 3, 2025 | 22.48 | 22.50 | 21.92 | 22.33 | 22.33 | -0.36% | 676,217 |
Jan 2, 2025 | 22.79 | 23.02 | 22.37 | 22.41 | 22.41 | -0.80% | 424,707 |
Dec 31, 2024 | 22.51 | 23.00 | 22.36 | 22.59 | 22.59 | 1.30% | 495,483 |
Dec 30, 2024 | 22.27 | 22.43 | 21.76 | 22.30 | 22.30 | -0.58% | 524,805 |
Dec 27, 2024 | 22.26 | 22.70 | 22.14 | 22.43 | 22.43 | - | 637,216 |
Dec 26, 2024 | 21.83 | 22.60 | 21.83 | 22.43 | 22.43 | 1.82% | 605,012 |
Dec 24, 2024 | 22.07 | 22.19 | 21.86 | 22.03 | 22.03 | -0.18% | 386,853 |
Dec 23, 2024 | 22.63 | 22.63 | 21.56 | 22.07 | 22.07 | -1.43% | 1,226,899 |
Dec 20, 2024 | 22.52 | 23.06 | 22.15 | 22.39 | 22.39 | -2.65% | 6,370,052 |
Dec 19, 2024 | 22.03 | 23.43 | 20.89 | 23.00 | 23.00 | -5.47% | 3,219,847 |
Dec 18, 2024 | 25.37 | 25.65 | 24.27 | 24.33 | 24.33 | -3.80% | 1,586,780 |
Dec 17, 2024 | 25.41 | 25.72 | 25.00 | 25.29 | 25.29 | -0.32% | 1,212,718 |
Dec 16, 2024 | 25.13 | 25.54 | 24.82 | 25.37 | 25.37 | 1.04% | 914,637 |
Dec 13, 2024 | 24.56 | 25.13 | 24.30 | 25.11 | 25.11 | 1.91% | 636,295 |
Dec 12, 2024 | 25.08 | 25.19 | 24.33 | 24.64 | 24.64 | -1.20% | 614,525 |
Dec 11, 2024 | 25.59 | 25.78 | 24.90 | 24.94 | 24.94 | -1.23% | 639,147 |
Dec 10, 2024 | 25.71 | 25.71 | 25.01 | 25.25 | 25.25 | -2.17% | 419,241 |
Dec 9, 2024 | 25.34 | 25.94 | 25.26 | 25.81 | 25.81 | 2.75% | 374,336 |
Dec 6, 2024 | 25.31 | 25.34 | 24.92 | 25.12 | 25.12 | 0.48% | 331,673 |
Dec 5, 2024 | 25.66 | 25.77 | 24.90 | 25.00 | 25.00 | -2.87% | 485,492 |
Dec 4, 2024 | 25.49 | 25.91 | 25.18 | 25.74 | 25.74 | 1.18% | 720,338 |
Dec 3, 2024 | 25.79 | 25.79 | 25.35 | 25.44 | 25.44 | -1.74% | 590,868 |
Dec 2, 2024 | 25.07 | 25.96 | 24.82 | 25.89 | 25.89 | 2.98% | 521,093 |
Nov 29, 2024 | 25.62 | 25.86 | 25.12 | 25.14 | 25.14 | -1.22% | 302,073 |
Nov 27, 2024 | 25.41 | 25.90 | 25.40 | 25.45 | 25.26 | 0.79% | 479,649 |
Nov 26, 2024 | 25.45 | 25.53 | 25.01 | 25.25 | 25.06 | -1.10% | 539,519 |
Nov 25, 2024 | 24.87 | 25.92 | 24.87 | 25.53 | 25.34 | 4.08% | 664,348 |
Nov 22, 2024 | 23.97 | 24.64 | 23.95 | 24.53 | 24.35 | 3.37% | 452,179 |
Nov 21, 2024 | 23.51 | 23.86 | 23.33 | 23.73 | 23.55 | 1.19% | 534,729 |
Nov 20, 2024 | 23.43 | 23.61 | 23.28 | 23.45 | 23.28 | -0.13% | 483,215 |
Nov 19, 2024 | 23.48 | 23.57 | 23.25 | 23.48 | 23.31 | -1.18% | 614,174 |
Nov 18, 2024 | 23.96 | 24.20 | 23.53 | 23.76 | 23.58 | -0.50% | 483,427 |
Nov 15, 2024 | 24.24 | 24.43 | 23.84 | 23.88 | 23.70 | -0.75% | 567,020 |
Nov 14, 2024 | 24.23 | 24.26 | 23.84 | 24.06 | 23.88 | 0.08% | 461,963 |
Nov 13, 2024 | 24.82 | 24.97 | 23.96 | 24.04 | 23.86 | -2.36% | 451,802 |
Nov 12, 2024 | 24.47 | 25.05 | 24.29 | 24.62 | 24.44 | -0.32% | 485,881 |
Nov 11, 2024 | 24.31 | 24.82 | 24.31 | 24.70 | 24.52 | 2.53% | 365,506 |
Nov 8, 2024 | 24.19 | 24.28 | 23.72 | 24.09 | 23.91 | -0.58% | 491,074 |
Nov 7, 2024 | 24.48 | 24.87 | 24.06 | 24.23 | 24.05 | -1.38% | 707,545 |
Nov 6, 2024 | 24.50 | 25.10 | 24.36 | 24.57 | 24.39 | 4.69% | 674,451 |
Nov 5, 2024 | 23.02 | 23.48 | 23.02 | 23.47 | 23.30 | 1.29% | 391,854 |
Nov 4, 2024 | 22.89 | 23.41 | 22.89 | 23.17 | 23.00 | 1.62% | 457,068 |
Nov 1, 2024 | 22.50 | 22.95 | 22.50 | 22.80 | 22.63 | 1.97% | 535,367 |
Oct 31, 2024 | 22.93 | 22.94 | 22.35 | 22.36 | 22.19 | -2.82% | 469,713 |
Oct 30, 2024 | 23.16 | 23.87 | 22.99 | 23.01 | 22.84 | -0.95% | 376,677 |
Oct 29, 2024 | 23.27 | 23.35 | 23.09 | 23.23 | 23.06 | -1.57% | 608,157 |
Oct 28, 2024 | 23.68 | 23.87 | 23.49 | 23.60 | 23.43 | 0.47% | 476,809 |
Oct 25, 2024 | 23.85 | 23.85 | 23.39 | 23.49 | 23.32 | -0.42% | 630,606 |
Oct 24, 2024 | 23.84 | 24.02 | 23.31 | 23.59 | 23.42 | -0.59% | 525,114 |
Oct 23, 2024 | 24.21 | 24.26 | 23.65 | 23.73 | 23.55 | -2.63% | 476,245 |
Oct 22, 2024 | 24.49 | 24.55 | 24.22 | 24.37 | 24.19 | -0.89% | 595,106 |
Oct 21, 2024 | 25.12 | 25.36 | 24.45 | 24.59 | 24.41 | -2.65% | 554,277 |
Oct 18, 2024 | 25.56 | 25.56 | 24.98 | 25.26 | 25.07 | -1.10% | 457,715 |
Oct 17, 2024 | 25.03 | 25.56 | 25.00 | 25.54 | 25.35 | 1.71% | 373,480 |
Oct 16, 2024 | 24.74 | 25.30 | 24.72 | 25.11 | 24.92 | 2.78% | 550,095 |
Oct 15, 2024 | 24.22 | 24.87 | 24.22 | 24.43 | 24.25 | 0.25% | 611,924 |
Oct 14, 2024 | 23.94 | 24.45 | 23.83 | 24.37 | 24.19 | 1.54% | 392,874 |
Oct 11, 2024 | 23.47 | 24.11 | 23.47 | 24.00 | 23.82 | 1.65% | 477,007 |
Oct 10, 2024 | 23.94 | 23.94 | 23.28 | 23.61 | 23.44 | -2.48% | 607,312 |
Oct 9, 2024 | 24.42 | 24.55 | 24.12 | 24.21 | 24.03 | -0.74% | 667,109 |
Oct 8, 2024 | 24.75 | 24.79 | 24.16 | 24.39 | 24.21 | -1.18% | 461,645 |
Oct 7, 2024 | 24.49 | 24.71 | 24.17 | 24.68 | 24.50 | 0.49% | 399,403 |
Oct 4, 2024 | 24.33 | 24.57 | 24.20 | 24.56 | 24.38 | 2.33% | 370,563 |
Oct 3, 2024 | 23.98 | 24.19 | 23.78 | 24.00 | 23.82 | -0.62% | 485,136 |
Oct 2, 2024 | 24.51 | 24.77 | 24.11 | 24.15 | 23.97 | -2.11% | 474,401 |
Oct 1, 2024 | 24.81 | 24.84 | 24.42 | 24.67 | 24.49 | -0.36% | 618,072 |
Sep 30, 2024 | 24.00 | 24.84 | 23.89 | 24.76 | 24.58 | 1.52% | 1,046,311 |
Sep 27, 2024 | 25.00 | 25.15 | 24.28 | 24.39 | 24.21 | -1.77% | 1,165,507 |
Sep 26, 2024 | 24.43 | 24.94 | 24.03 | 24.83 | 24.65 | 3.63% | 1,425,800 |
Sep 25, 2024 | 24.63 | 24.63 | 23.86 | 23.96 | 23.78 | -2.92% | 886,300 |
Sep 24, 2024 | 24.38 | 24.98 | 24.38 | 24.68 | 24.50 | 1.65% | 910,999 |
Sep 23, 2024 | 23.59 | 24.45 | 23.40 | 24.28 | 24.10 | 3.34% | 1,327,014 |
Sep 20, 2024 | 24.25 | 24.80 | 22.81 | 23.50 | 23.32 | -14.47% | 4,420,338 |
Sep 19, 2024 | 28.05 | 28.20 | 27.28 | 27.47 | 27.27 | -0.79% | 1,187,862 |
Sep 18, 2024 | 27.47 | 28.33 | 27.27 | 27.69 | 27.49 | 0.95% | 514,907 |
Sep 17, 2024 | 27.42 | 27.78 | 27.15 | 27.43 | 27.23 | 0.88% | 425,363 |
Sep 16, 2024 | 27.00 | 27.36 | 26.73 | 27.19 | 26.99 | 0.63% | 424,324 |
Sep 13, 2024 | 26.45 | 27.11 | 26.33 | 27.02 | 26.82 | 3.92% | 667,466 |
Sep 12, 2024 | 26.66 | 26.66 | 25.99 | 26.00 | 25.81 | -1.40% | 656,369 |
Sep 11, 2024 | 26.36 | 26.47 | 25.53 | 26.37 | 26.18 | -0.11% | 327,764 |
Sep 10, 2024 | 26.35 | 26.57 | 26.10 | 26.40 | 26.21 | -0.08% | 358,328 |
Sep 9, 2024 | 26.87 | 26.93 | 26.33 | 26.42 | 26.22 | -1.67% | 452,574 |
Sep 6, 2024 | 27.98 | 28.21 | 26.75 | 26.87 | 26.67 | -4.34% | 322,037 |
Sep 5, 2024 | 28.16 | 28.24 | 27.86 | 28.09 | 27.88 | 0.04% | 236,601 |
Sep 4, 2024 | 28.40 | 28.69 | 27.90 | 28.08 | 27.87 | -0.99% | 291,310 |
Sep 3, 2024 | 29.02 | 29.29 | 28.23 | 28.36 | 28.15 | -3.70% | 417,080 |
Aug 30, 2024 | 29.14 | 29.48 | 28.91 | 29.45 | 29.23 | 0.79% | 384,286 |
Aug 29, 2024 | 29.75 | 29.78 | 29.18 | 29.22 | 28.82 | -0.61% | 383,288 |
Aug 28, 2024 | 29.63 | 29.75 | 29.20 | 29.40 | 29.00 | -1.11% | 291,677 |
Aug 27, 2024 | 29.80 | 30.00 | 29.65 | 29.73 | 29.32 | -0.83% | 455,323 |