MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
19.66
-0.30 (-1.50%)
Sep 30, 2026, 4:00 PM EDT - Market closed
MillerKnoll Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 20.13 | 20.14 | 19.61 | 19.66 | 19.66 | -1.50% | 550,349 |
| 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 |
| Aug 28, 2026 | 23.43 | 23.73 | 23.05 | 23.13 | 23.13 | -0.74% | 649,661 |
| Aug 27, 2026 | 23.12 | 23.71 | 22.79 | 23.49 | 23.30 | 0.69% | 468,677 |
| Aug 26, 2026 | 23.42 | 23.80 | 22.97 | 23.33 | 23.14 | 0.39% | 568,425 |
| Aug 25, 2026 | 23.35 | 23.35 | 22.83 | 23.24 | 23.05 | 0.35% | 282,294 |
| Aug 24, 2026 | 23.03 | 23.50 | 22.88 | 23.16 | 22.98 | 0.56% | 749,869 |
| Aug 21, 2026 | 22.98 | 23.04 | 22.69 | 23.03 | 22.85 | 1.19% | 446,592 |
| Aug 20, 2026 | 22.73 | 23.24 | 22.40 | 22.76 | 22.58 | -2.02% | 502,172 |
| Aug 19, 2026 | 23.44 | 24.03 | 23.03 | 23.23 | 23.04 | 0.17% | 605,854 |
| Aug 18, 2026 | 23.26 | 23.66 | 22.80 | 23.19 | 23.00 | -0.64% | 505,865 |
| Aug 17, 2026 | 23.66 | 23.83 | 23.00 | 23.34 | 23.15 | -2.06% | 449,638 |
| Aug 14, 2026 | 23.68 | 24.03 | 23.45 | 23.83 | 23.64 | 0.42% | 434,593 |
| Aug 13, 2026 | 23.75 | 24.32 | 23.67 | 23.73 | 23.54 | -1.25% | 352,376 |
| Aug 12, 2026 | 23.80 | 24.19 | 23.17 | 24.03 | 23.84 | 0.97% | 434,076 |
| Aug 11, 2026 | 24.08 | 24.42 | 23.77 | 23.80 | 23.61 | -1.16% | 432,329 |
| Aug 10, 2026 | 24.15 | 24.48 | 23.66 | 24.08 | 23.89 | -1.67% | 454,696 |
| Aug 7, 2026 | 23.68 | 24.53 | 23.68 | 24.49 | 24.29 | 3.42% | 497,740 |
| Aug 6, 2026 | 23.98 | 23.98 | 23.49 | 23.68 | 23.49 | -1.29% | 592,896 |
| Aug 5, 2026 | 24.19 | 24.40 | 23.99 | 23.99 | 23.80 | -1.84% | 641,422 |
| Aug 4, 2026 | 24.27 | 24.71 | 24.06 | 24.44 | 24.24 | 1.33% | 928,899 |
| Aug 3, 2026 | 22.58 | 24.18 | 22.58 | 24.12 | 23.93 | 7.10% | 947,181 |
| Jul 31, 2026 | 22.18 | 22.53 | 21.91 | 22.52 | 22.34 | 0.18% | 515,138 |
| Jul 30, 2026 | 23.15 | 23.50 | 22.46 | 22.48 | 22.30 | -1.88% | 546,941 |
| Jul 29, 2026 | 23.23 | 23.53 | 22.83 | 22.91 | 22.73 | -2.92% | 627,850 |
| Jul 28, 2026 | 22.80 | 23.77 | 22.80 | 23.60 | 23.41 | 4.61% | 799,423 |
| Jul 27, 2026 | 22.20 | 22.92 | 22.20 | 22.56 | 22.38 | 2.17% | 568,667 |
| Jul 24, 2026 | 21.62 | 22.32 | 21.36 | 22.08 | 21.90 | 2.89% | 606,117 |
| Jul 23, 2026 | 21.62 | 21.88 | 21.30 | 21.46 | 21.29 | -1.99% | 1,043,881 |
| Jul 22, 2026 | 21.49 | 22.02 | 21.09 | 21.90 | 21.72 | 3.38% | 843,248 |