MillerKnoll Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	22.73	23.24	22.40	22.76	22.76	-2.02%	473,835
Aug 19, 2026	23.44	24.03	23.03	23.23	23.23	0.17%	604,647
Aug 18, 2026	23.26	23.66	22.80	23.19	23.19	-0.64%	505,662
Aug 17, 2026	23.66	23.83	23.00	23.34	23.34	-2.06%	449,555
Aug 14, 2026	23.68	24.03	23.45	23.83	23.83	0.42%	434,591
Aug 13, 2026	23.75	24.32	23.67	23.73	23.73	-1.25%	352,376
Aug 12, 2026	23.80	24.19	23.17	24.03	24.03	0.97%	434,025
Aug 11, 2026	24.08	24.42	23.77	23.80	23.80	-1.16%	432,324
Aug 10, 2026	24.15	24.48	23.66	24.08	24.08	-1.67%	454,606
Aug 7, 2026	23.68	24.53	23.68	24.49	24.49	3.42%	474,802
Aug 6, 2026	23.98	23.98	23.49	23.68	23.68	-1.29%	592,895
Aug 5, 2026	24.19	24.40	23.99	23.99	23.99	-1.84%	641,405
Aug 4, 2026	24.27	24.71	24.06	24.44	24.44	1.33%	925,147
Aug 3, 2026	22.58	24.18	22.58	24.12	24.12	7.10%	947,125
Jul 31, 2026	22.18	22.53	21.91	22.52	22.52	0.18%	515,127
Jul 30, 2026	23.15	23.50	22.46	22.48	22.48	-1.88%	546,940
Jul 29, 2026	23.23	23.53	22.83	22.91	22.91	-2.92%	627,847
Jul 28, 2026	22.80	23.77	22.80	23.60	23.60	4.61%	799,394
Jul 27, 2026	22.20	22.92	22.20	22.56	22.56	2.17%	568,666
Jul 24, 2026	21.62	22.32	21.36	22.08	22.08	2.89%	606,066
Jul 23, 2026	21.62	21.88	21.30	21.46	21.46	-1.99%	1,043,880
Jul 22, 2026	21.49	22.02	21.09	21.90	21.90	3.38%	843,225
Jul 21, 2026	21.53	21.86	20.27	21.18	21.18	-1.63%	863,017
Jul 20, 2026	21.73	22.09	21.51	21.53	21.53	-1.33%	634,720
Jul 17, 2026	21.39	22.29	21.37	21.82	21.82	-0.68%	775,434
Jul 16, 2026	21.33	22.25	20.68	21.97	21.97	3.39%	775,953
Jul 15, 2026	20.50	21.60	20.34	21.25	21.25	3.36%	698,502
Jul 14, 2026	20.36	20.83	20.18	20.56	20.56	1.43%	587,445
Jul 13, 2026	20.36	20.53	20.18	20.27	20.27	0.55%	548,016
Jul 10, 2026	19.98	20.45	19.98	20.16	20.16	0.90%	408,054
Jul 9, 2026	19.69	20.19	19.63	19.98	19.98	1.58%	500,885
Jul 8, 2026	20.09	20.09	19.11	19.67	19.67	-3.48%	716,750
Jul 7, 2026	21.09	21.09	20.15	20.38	20.38	-2.53%	783,331
Jul 6, 2026	21.22	21.40	20.49	20.91	20.91	-2.38%	629,171
Jul 2, 2026	21.18	21.48	20.60	21.42	21.42	1.13%	1,316,685
Jul 1, 2026	20.62	21.21	20.37	21.18	21.18	3.52%	870,877
Jun 30, 2026	20.46	20.90	20.18	20.46	20.46	-	1,168,117
Jun 29, 2026	19.51	20.54	19.11	20.46	20.46	2.51%	1,291,719
Jun 26, 2026	19.25	20.15	18.46	19.96	19.96	3.37%	2,730,743
Jun 25, 2026	18.24	20.98	17.71	19.31	19.31	12.01%	2,271,928
Jun 24, 2026	16.29	17.33	16.28	17.24	17.24	7.35%	1,220,238
Jun 23, 2026	15.65	16.26	15.64	16.06	16.06	1.84%	1,004,598
Jun 22, 2026	16.49	16.64	15.75	15.77	15.77	-4.42%	1,031,969
Jun 18, 2026	16.08	16.81	15.97	16.50	16.50	4.76%	1,504,609
Jun 17, 2026	15.70	16.61	15.70	15.75	15.75	0.32%	1,260,383
Jun 16, 2026	15.66	15.88	15.46	15.70	15.70	0.71%	739,698
Jun 15, 2026	16.47	16.63	15.51	15.59	15.59	-4.00%	681,575
Jun 12, 2026	15.77	16.53	15.75	16.24	16.24	4.17%	940,761
Jun 11, 2026	14.94	15.61	14.72	15.59	15.59	5.05%	755,052
Jun 10, 2026	15.10	15.35	14.83	14.84	14.84	-1.20%	805,804