MillerKnoll Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	16.18	16.32	15.67	15.70	-	-3.80%	105,792
May 8, 2026	16.42	16.50	16.20	16.32	16.32	-0.37%	415,508
May 7, 2026	16.06	16.42	15.96	16.38	16.38	2.25%	730,506
May 6, 2026	16.15	16.24	15.90	16.02	16.02	1.20%	653,882
May 5, 2026	15.66	15.95	15.54	15.83	15.83	2.19%	580,566
May 4, 2026	16.12	16.17	15.36	15.49	15.49	-4.44%	707,416
May 1, 2026	16.16	16.37	15.90	16.21	16.21	0.81%	849,410
Apr 30, 2026	15.95	16.19	15.77	16.08	16.08	0.88%	825,686
Apr 29, 2026	16.98	17.27	15.78	15.94	15.94	-6.89%	1,049,078
Apr 28, 2026	17.24	17.54	16.98	17.12	17.12	-0.29%	709,124
Apr 27, 2026	17.60	17.73	17.16	17.17	17.17	-2.44%	1,296,031
Apr 24, 2026	17.37	17.74	17.25	17.60	17.60	1.62%	460,894
Apr 23, 2026	17.25	17.59	16.92	17.32	17.32	-0.46%	506,685
Apr 22, 2026	17.45	17.66	17.31	17.40	17.40	-0.11%	604,582
Apr 21, 2026	17.70	18.20	17.35	17.42	17.42	-1.80%	581,602
Apr 20, 2026	17.01	17.79	17.01	17.74	17.74	2.90%	837,986
Apr 17, 2026	16.63	17.73	16.62	17.24	17.24	5.96%	724,660
Apr 16, 2026	16.11	16.39	16.02	16.27	16.27	0.43%	646,991
Apr 15, 2026	16.21	16.48	16.15	16.20	16.20	-0.06%	681,733
Apr 14, 2026	15.64	16.34	15.57	16.21	16.21	3.78%	621,882
Apr 13, 2026	15.32	15.68	15.09	15.62	15.62	1.56%	528,568
Apr 10, 2026	15.22	15.48	15.13	15.38	15.38	0.85%	699,223
Apr 9, 2026	14.93	15.53	14.88	15.25	15.25	1.53%	1,043,204
Apr 8, 2026	14.77	15.42	14.77	15.02	15.02	6.00%	1,232,016
Apr 7, 2026	14.18	14.40	13.96	14.17	14.17	-1.19%	1,634,796
Apr 6, 2026	14.45	14.48	14.12	14.34	14.34	-0.76%	865,134
Apr 2, 2026	14.13	14.64	13.91	14.45	14.45	-0.34%	1,368,892
Apr 1, 2026	14.40	14.70	14.31	14.50	14.50	0.28%	1,445,561
Mar 31, 2026	14.26	14.76	13.84	14.46	14.46	2.63%	1,504,246
Mar 30, 2026	15.14	15.47	14.04	14.09	14.09	-6.19%	2,269,830
Mar 27, 2026	15.03	15.32	14.87	15.02	15.02	-0.07%	2,146,420
Mar 26, 2026	14.36	15.65	14.24	15.03	15.03	-22.37%	4,074,931
Mar 25, 2026	19.30	19.40	18.97	19.36	19.36	1.31%	802,026
Mar 24, 2026	18.64	19.18	18.38	19.11	19.11	1.49%	688,862
Mar 23, 2026	18.43	19.00	18.16	18.83	18.83	5.79%	757,549
Mar 20, 2026	17.90	18.01	17.64	17.80	17.80	-0.56%	1,478,093
Mar 19, 2026	17.82	18.18	17.67	17.90	17.90	-0.28%	580,422
Mar 18, 2026	17.85	18.08	17.62	17.95	17.95	-0.72%	856,759
Mar 17, 2026	19.20	19.35	18.06	18.08	18.08	-5.09%	588,740
Mar 16, 2026	19.13	19.31	18.94	19.05	19.05	0.47%	620,650
Mar 13, 2026	18.96	19.06	18.69	18.96	18.96	0.58%	690,359
Mar 12, 2026	18.84	18.98	18.56	18.85	18.85	-1.82%	510,755
Mar 11, 2026	19.07	19.34	18.87	19.20	19.20	0.42%	663,692
Mar 10, 2026	19.00	19.45	18.77	19.12	19.12	0.05%	440,975
Mar 9, 2026	19.35	19.35	18.39	19.11	19.11	-3.04%	481,288
Mar 6, 2026	19.56	19.77	19.14	19.71	19.71	-1.30%	550,648
Mar 5, 2026	19.81	20.15	19.73	19.97	19.97	-0.15%	462,350
Mar 4, 2026	19.89	20.08	19.43	20.00	20.00	0.50%	482,231
Mar 3, 2026	19.48	20.06	19.05	19.90	19.90	-0.75%	551,351
Mar 2, 2026	19.71	20.07	19.51	20.05	20.05	-0.45%	641,221