Skip to main content
logo
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
16.18
-0.11 (-0.69%)
At close: May 29, 2026, 4:00 PM EDT
16.44
+0.26 (1.61%)
After-hours: May 29, 2026, 7:28 PM EDT

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.2016.4816.1016.1816.18-0.69%1,133,229
May 28, 202616.3516.5216.1816.4816.290.73%528,297
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
Apr 8, 202614.7715.4214.7715.0214.856.00%1,232,016
Apr 7, 202614.1814.4013.9614.1714.01-1.19%1,634,796
Apr 6, 202614.4514.4814.1214.3414.18-0.76%865,134
Apr 2, 202614.1314.6413.9114.4514.29-0.34%1,368,892
Apr 1, 202614.4014.7014.3114.5014.340.28%1,445,561
Mar 31, 202614.2614.7613.8414.4614.302.63%1,504,246
Mar 30, 202615.1415.4714.0414.0913.93-6.19%2,269,830
Mar 27, 202615.0315.3214.8715.0214.85-0.07%2,146,420
Mar 26, 202614.3615.6514.2415.0314.86-22.37%4,074,931
Mar 25, 202619.3019.4018.9719.3619.141.31%802,026
Mar 24, 202618.6419.1818.3819.1118.891.49%688,862
Mar 23, 202618.4319.0018.1618.8318.625.79%757,549
Mar 20, 202617.9018.0117.6417.8017.60-0.56%1,478,093
Mar 19, 202617.8218.1817.6717.9017.70-0.28%580,422