MillerKnoll Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.57	22.61	21.57	22.33	22.33	3.91%	287,924
Nov 6, 2026	21.90	22.00	21.38	21.49	21.49	-2.27%	205,903
Nov 5, 2026	22.83	23.09	21.59	21.99	21.99	-3.43%	414,649
Nov 4, 2026	22.29	23.07	22.10	22.77	22.77	6.25%	523,872
Nov 3, 2026	22.44	22.47	21.33	21.43	21.43	-4.50%	472,099
Nov 2, 2026	21.93	23.11	21.51	22.44	22.44	4.42%	518,360
Oct 30, 2026	21.55	21.86	21.26	21.49	21.49	0.75%	322,553
Oct 29, 2026	21.05	21.56	20.42	21.33	21.33	2.84%	435,411
Oct 28, 2026	20.76	21.13	20.45	20.74	20.74	-0.10%	396,437
Oct 27, 2026	21.12	21.34	20.74	20.76	20.76	-1.47%	539,563
Oct 26, 2026	21.13	21.31	20.94	21.07	21.07	-0.33%	456,388
Oct 23, 2026	21.58	21.71	20.93	21.14	21.14	-2.49%	359,441
Oct 22, 2026	20.01	21.70	19.96	21.68	21.68	7.22%	495,876
Oct 21, 2026	20.71	21.12	20.19	20.22	20.22	-4.91%	570,616
Oct 20, 2026	21.12	21.48	20.81	21.27	21.27	1.65%	495,945
Oct 19, 2026	21.16	21.16	20.80	20.92	20.92	-0.71%	363,042
Oct 16, 2026	21.68	22.19	20.85	21.07	21.07	-2.81%	461,795
Oct 15, 2026	21.39	21.93	21.37	21.68	21.68	2.75%	414,261
Oct 14, 2026	21.10	21.26	20.76	21.10	21.10	-1.68%	576,218
Oct 13, 2026	21.44	21.70	20.95	21.46	21.46	1.32%	398,038
Oct 12, 2026	20.93	21.29	20.85	21.18	21.18	1.44%	377,059
Oct 9, 2026	20.77	21.03	20.39	20.88	20.88	0.53%	389,711
Oct 8, 2026	20.50	21.00	20.36	20.77	20.77	0.58%	589,512
Oct 7, 2026	20.40	20.69	20.07	20.65	20.65	-0.34%	473,385
Oct 6, 2026	21.19	21.31	20.66	20.72	20.72	0.39%	635,666
Oct 5, 2026	20.20	20.83	19.79	20.64	20.64	1.98%	655,901
Oct 2, 2026	20.59	20.75	20.12	20.24	20.24	0.45%	584,387
Oct 1, 2026	19.85	20.19	19.23	20.15	20.15	2.49%	559,968
Sep 30, 2026	20.13	20.14	19.61	19.66	19.66	-1.50%	550,352
Sep 29, 2026	20.28	20.34	19.80	19.96	19.96	-1.58%	557,073
Sep 28, 2026	19.88	20.30	19.80	20.28	20.28	1.10%	541,803
Sep 25, 2026	19.91	20.47	19.73	20.06	20.06	0.75%	755,433
Sep 24, 2026	19.96	20.29	19.31	19.91	19.91	-0.65%	806,020
Sep 23, 2026	19.76	20.34	19.33	20.04	20.04	-1.23%	1,177,741
Sep 22, 2026	20.66	21.59	20.06	20.29	20.29	-0.15%	1,550,403
Sep 21, 2026	20.85	20.94	19.26	20.32	20.32	-1.65%	1,284,462
Sep 18, 2026	21.10	21.10	20.36	20.66	20.66	-2.32%	1,669,203
Sep 17, 2026	21.46	21.53	20.95	21.15	21.15	0.86%	662,092
Sep 16, 2026	21.04	21.36	20.73	20.97	20.97	0.14%	555,851
Sep 15, 2026	21.14	21.17	20.64	20.94	20.94	-1.51%	652,085
Sep 14, 2026	21.32	21.47	21.03	21.26	21.26	0.33%	400,064
Sep 11, 2026	21.24	21.40	20.83	21.19	21.19	1.88%	613,027
Sep 10, 2026	21.45	21.96	20.72	20.80	20.80	-3.93%	681,701
Sep 9, 2026	22.10	22.48	21.42	21.65	21.65	-2.52%	473,417
Sep 8, 2026	22.72	22.92	22.08	22.21	22.21	-3.10%	593,514
Sep 4, 2026	22.18	22.97	21.86	22.92	22.92	2.37%	377,117
Sep 3, 2026	22.63	22.72	21.79	22.39	22.39	0.16%	702,193
Sep 2, 2026	22.07	22.68	22.01	22.36	22.36	1.61%	391,160
Sep 1, 2026	22.45	22.61	21.92	22.00	22.00	-2.61%	704,003
Aug 31, 2026	22.99	23.00	22.32	22.59	22.59	-2.33%	597,676