Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
24.83
+0.87 (3.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202426.4026.6926.1626.4626.29-0.11%518,510
Jun 28, 202426.5626.9525.9826.4926.320.26%887,389
Jun 27, 202426.3126.7225.3426.4226.251.03%722,856
Jun 26, 202425.4426.2225.1126.1525.991.99%997,526
Jun 25, 202425.8325.9624.4925.6425.48-1.38%487,843
Jun 24, 202425.6726.3125.5926.0025.841.56%443,361
Jun 21, 202425.0625.6324.8225.6025.441.99%1,752,435
Jun 20, 202425.1025.4025.0325.1024.94-0.36%391,019
Jun 18, 202425.1025.5625.0625.1925.030.40%395,971
Jun 17, 202425.0025.1924.7325.0924.93-363,907
Jun 14, 202425.2125.2124.7825.0924.93-1.30%286,716
Jun 13, 202425.7025.7225.0325.4225.26-1.32%299,558
Jun 12, 202425.9326.2425.6225.7625.602.26%357,040
Jun 11, 202425.2225.2824.9725.1925.03-1.10%321,223
Jun 10, 202425.3725.5625.0525.4725.31-1.36%331,094
Jun 7, 202425.7926.0425.6925.8225.66-1.22%335,773
Jun 6, 202426.5226.7326.0426.1425.98-2.28%277,671
Jun 5, 202427.0127.0926.4126.7526.58-0.74%332,643
Jun 4, 202427.4827.6526.5226.9526.78-3.09%402,545
Jun 3, 202427.8927.8927.5327.8127.630.83%463,257
May 31, 202427.2627.5927.0627.5827.411.29%507,666
May 30, 202426.1627.2626.1627.2326.885.05%495,649
May 29, 202426.2226.4425.8625.9225.58-2.81%284,772
May 28, 202426.9927.0526.6126.6726.32-0.71%302,742
May 24, 202426.8126.9026.4326.8626.511.51%435,781
May 23, 202427.0127.0126.3926.4626.12-1.96%389,337
May 22, 202427.5027.6726.6626.9926.64-2.14%346,503
May 21, 202427.3827.7426.9527.5827.220.36%558,069
May 20, 202428.6728.7627.2827.4827.12-4.15%656,218
May 17, 202428.4728.9328.1428.6728.301.16%929,860
May 16, 202428.1928.7928.1628.3427.970.32%585,140
May 15, 202428.1628.2627.6728.2527.881.40%375,435
May 14, 202428.0228.2327.8227.8627.501.09%406,177
May 13, 202427.6027.8427.3527.5627.200.84%327,922
May 10, 202427.4927.6627.1927.3326.97-0.29%344,569
May 9, 202427.0027.4226.5927.4127.051.90%414,862
May 8, 202426.3426.9626.3426.9026.550.86%391,971
May 7, 202426.9427.0426.6026.6726.32-0.52%449,241
May 6, 202426.2227.0726.2226.8126.462.33%519,025
May 3, 202426.5126.7126.1026.2025.860.15%584,299