Skip to main content
logo
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
16.50
+0.75 (4.76%)
At close: Jun 18, 2026, 4:00 PM EDT
16.50
0.00 (-0.02%)
After-hours: Jun 18, 2026, 4:24 PM EDT

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.0816.8115.9716.5016.504.76%1,504,515
Jun 17, 202615.7016.6115.7015.7515.750.32%1,259,861
Jun 16, 202615.6615.8815.4615.7015.700.71%739,698
Jun 15, 202616.4716.6315.5115.5915.59-4.00%681,575
Jun 12, 202615.7716.5315.7516.2416.244.17%940,761
Jun 11, 202614.9415.6114.7215.5915.595.05%755,052
Jun 10, 202615.1015.3514.8314.8414.84-1.20%805,804
Jun 9, 202614.6915.3114.6615.0215.023.44%921,859
Jun 8, 202614.8715.1114.4214.5214.52-1.76%858,187
Jun 5, 202614.8015.1114.6814.7814.780.20%915,252
Jun 4, 202615.0315.3114.5414.7514.750.07%724,937
Jun 3, 202614.8614.9814.5514.7414.74-2.09%674,477
Jun 2, 202615.2915.4215.0315.0615.06-2.11%657,423
Jun 1, 202614.7015.4714.5015.3815.38-4.94%1,143,630
May 29, 202616.2016.4816.1016.1816.18-0.69%1,160,205
May 28, 202616.3516.5216.1816.4816.290.73%529,003
May 27, 202616.0416.5416.0116.3616.173.41%570,209
May 26, 202615.5315.8415.5315.8215.642.39%528,855
May 22, 202615.5315.6515.3215.4515.270.13%469,622
May 21, 202615.0015.6114.6015.4315.252.39%689,666
May 20, 202614.2715.0914.0115.0714.906.05%826,095
May 19, 202614.5514.5514.0814.2114.05-3.14%739,299
May 18, 202614.4614.9314.4614.6714.501.45%612,271
May 15, 202614.8114.9014.4514.4614.30-3.21%659,498
May 14, 202614.8815.1314.7014.9414.771.49%648,059
May 13, 202615.2015.2314.5014.7214.55-2.39%703,412
May 12, 202615.4715.6214.8815.0814.91-2.84%696,191
May 11, 202616.1816.3215.5115.5215.34-4.90%541,341
May 8, 202616.4216.5016.2016.3216.13-0.37%415,508
May 7, 202616.0616.4215.9616.3816.192.25%865,094
May 6, 202616.1516.2415.9016.0215.841.20%653,882
May 5, 202615.6615.9515.5415.8315.652.19%580,566
May 4, 202616.1216.1715.3615.4915.31-4.44%708,537
May 1, 202616.1616.3715.9016.2116.030.81%849,430
Apr 30, 202615.9516.1915.7716.0815.900.88%825,697
Apr 29, 202616.9817.2715.7815.9415.76-6.89%1,049,143
Apr 28, 202617.2417.5416.9817.1216.93-0.29%709,124
Apr 27, 202617.6017.7317.1617.1716.97-2.44%1,296,031
Apr 24, 202617.3717.7417.2517.6017.401.62%460,894
Apr 23, 202617.2517.5916.9217.3217.12-0.46%506,685
Apr 22, 202617.4517.6617.3117.4017.20-0.11%604,582
Apr 21, 202617.7018.2017.3517.4217.22-1.80%581,602
Apr 20, 202617.0117.7917.0117.7417.542.90%837,986
Apr 17, 202616.6317.7316.6217.2417.045.96%724,660
Apr 16, 202616.1116.3916.0216.2716.080.43%646,991
Apr 15, 202616.2116.4816.1516.2016.02-0.06%681,733
Apr 14, 202615.6416.3415.5716.2116.033.78%621,882
Apr 13, 202615.3215.6815.0915.6215.441.56%528,568
Apr 10, 202615.2215.4815.1315.3815.210.85%699,223
Apr 9, 202614.9315.5314.8815.2515.081.53%1,043,204