MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
21.06
+1.00 (5.01%)
Aug 12, 2025, 1:47 PM - Market open
MillerKnoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.05 | 21.09 | 19.94 | 21.08 | - | 5.14% | 119,431 |
| Aug 11, 2025 | 19.95 | 20.23 | 19.70 | 20.05 | 20.05 | 0.65% | 323,120 |
| Aug 8, 2025 | 19.99 | 20.20 | 19.62 | 19.92 | 19.92 | 0.30% | 416,078 |
| Aug 7, 2025 | 20.08 | 20.45 | 19.79 | 19.86 | 19.86 | 0.40% | 296,646 |
| Aug 6, 2025 | 19.84 | 20.03 | 19.69 | 19.78 | 19.78 | - | 269,946 |
| Aug 5, 2025 | 19.55 | 19.99 | 19.34 | 19.78 | 19.78 | 1.07% | 445,056 |
| Aug 4, 2025 | 18.53 | 19.80 | 18.39 | 19.57 | 19.57 | 7.47% | 531,870 |
| Aug 1, 2025 | 18.76 | 19.12 | 18.15 | 18.21 | 18.21 | -4.06% | 419,792 |
| Jul 31, 2025 | 19.06 | 19.17 | 18.80 | 18.98 | 18.98 | -1.66% | 412,301 |
| Jul 30, 2025 | 19.80 | 19.89 | 19.22 | 19.30 | 19.30 | -1.63% | 346,672 |
| Jul 29, 2025 | 20.43 | 20.44 | 19.57 | 19.62 | 19.62 | -3.02% | 297,263 |
| Jul 28, 2025 | 20.13 | 20.57 | 19.91 | 20.23 | 20.23 | 0.30% | 393,206 |
| Jul 25, 2025 | 20.05 | 20.20 | 19.52 | 20.17 | 20.17 | 2.07% | 391,100 |
| Jul 24, 2025 | 19.92 | 20.00 | 19.61 | 19.76 | 19.76 | -1.20% | 395,396 |
| Jul 23, 2025 | 19.68 | 20.11 | 19.62 | 20.00 | 20.00 | 2.56% | 335,229 |
| Jul 22, 2025 | 19.12 | 19.81 | 19.11 | 19.50 | 19.50 | 0.98% | 696,307 |
| Jul 21, 2025 | 19.49 | 19.62 | 19.26 | 19.31 | 19.31 | -0.46% | 438,108 |
| Jul 18, 2025 | 20.17 | 20.46 | 19.27 | 19.40 | 19.40 | -2.41% | 319,109 |
| Jul 17, 2025 | 19.70 | 20.07 | 19.34 | 19.88 | 19.88 | 1.12% | 329,283 |
| Jul 16, 2025 | 19.83 | 19.98 | 19.28 | 19.66 | 19.66 | -0.30% | 355,188 |
| Jul 15, 2025 | 20.85 | 20.85 | 19.65 | 19.72 | 19.72 | -4.04% | 408,688 |
| Jul 14, 2025 | 20.70 | 20.75 | 20.28 | 20.55 | 20.55 | -0.92% | 334,211 |
| Jul 11, 2025 | 20.93 | 20.99 | 20.53 | 20.74 | 20.74 | -2.26% | 447,267 |
| Jul 10, 2025 | 20.75 | 21.42 | 20.29 | 21.22 | 21.22 | 2.12% | 455,223 |
| Jul 9, 2025 | 20.66 | 20.98 | 20.14 | 20.78 | 20.78 | 0.82% | 499,437 |
| Jul 8, 2025 | 20.74 | 21.01 | 20.54 | 20.61 | 20.61 | -0.31% | 804,647 |
| Jul 7, 2025 | 20.98 | 21.21 | 20.50 | 20.68 | 20.68 | -2.52% | 454,939 |
| Jul 3, 2025 | 21.18 | 21.36 | 21.04 | 21.21 | 21.21 | 0.66% | 236,270 |
| Jul 2, 2025 | 20.67 | 21.25 | 20.53 | 21.07 | 21.07 | 2.03% | 587,541 |
| Jul 1, 2025 | 19.30 | 20.69 | 19.20 | 20.65 | 20.65 | 6.33% | 777,282 |
| Jun 30, 2025 | 19.85 | 19.90 | 19.14 | 19.42 | 19.42 | -1.97% | 658,873 |
| Jun 27, 2025 | 19.82 | 20.19 | 19.35 | 19.81 | 19.81 | -0.05% | 1,008,350 |
| Jun 26, 2025 | 19.21 | 20.34 | 18.61 | 19.82 | 19.82 | 12.49% | 2,102,000 |
| Jun 25, 2025 | 17.79 | 17.82 | 17.37 | 17.62 | 17.62 | -0.56% | 1,138,926 |
| Jun 24, 2025 | 17.53 | 17.76 | 16.92 | 17.72 | 17.72 | 2.34% | 430,892 |
| Jun 23, 2025 | 16.82 | 17.37 | 16.78 | 17.32 | 17.32 | 2.40% | 418,710 |
| Jun 20, 2025 | 17.20 | 17.29 | 16.83 | 16.91 | 16.91 | - | 653,645 |
| Jun 18, 2025 | 16.93 | 17.18 | 16.81 | 16.91 | 16.91 | -0.29% | 509,204 |
| Jun 17, 2025 | 16.98 | 17.24 | 16.90 | 16.96 | 16.96 | -1.40% | 382,093 |
| Jun 16, 2025 | 17.16 | 17.27 | 16.85 | 17.20 | 17.20 | 1.71% | 446,136 |
| Jun 13, 2025 | 17.01 | 17.25 | 16.88 | 16.91 | 16.91 | -2.48% | 418,520 |
| Jun 12, 2025 | 17.41 | 17.65 | 17.29 | 17.34 | 17.34 | -1.59% | 291,369 |
| Jun 11, 2025 | 17.87 | 18.02 | 17.50 | 17.62 | 17.62 | -1.18% | 421,374 |
| Jun 10, 2025 | 17.65 | 18.14 | 17.57 | 17.83 | 17.83 | 2.24% | 452,076 |
| Jun 9, 2025 | 17.22 | 17.60 | 17.09 | 17.44 | 17.44 | 2.17% | 354,371 |
| Jun 6, 2025 | 17.45 | 17.61 | 16.85 | 17.07 | 17.07 | -0.29% | 414,686 |
| Jun 5, 2025 | 16.99 | 17.22 | 16.76 | 17.12 | 17.12 | 0.47% | 336,191 |
| Jun 4, 2025 | 17.16 | 17.18 | 16.90 | 17.04 | 17.04 | -0.35% | 358,549 |
| Jun 3, 2025 | 16.47 | 17.22 | 16.35 | 17.10 | 17.10 | 4.01% | 364,982 |
| Jun 2, 2025 | 16.83 | 16.87 | 16.35 | 16.44 | 16.44 | -2.55% | 447,491 |