Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
19.71
-0.26 (-1.30%)
At close: Mar 6, 2026, 4:00 PM EST
19.71
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:02 PM EST

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5619.5619.1419.33--3.20%81,075
Mar 5, 202619.8120.1519.7319.9719.97-0.15%462,350
Mar 4, 202619.8920.0819.4320.0020.000.50%455,726
Mar 3, 202619.4820.0619.0519.9019.90-0.75%551,221
Mar 2, 202619.7120.0719.5120.0520.05-0.45%641,219
Feb 27, 202620.3520.4119.8620.1420.14-3.31%691,844
Feb 26, 202620.8721.2420.7420.8320.64-0.05%352,259
Feb 25, 202621.0521.1020.0120.8420.65-1.65%466,586
Feb 24, 202621.6622.1421.1621.1921.00-2.35%403,648
Feb 23, 202622.3022.3021.4121.7021.50-2.86%492,588
Feb 20, 202621.9422.4121.7522.3422.141.96%468,611
Feb 19, 202621.8122.1021.6121.9121.71-0.41%625,167
Feb 18, 202621.6922.2321.5422.0021.801.62%498,303
Feb 17, 202621.7822.1021.4321.6521.46-0.60%451,151
Feb 13, 202621.7522.0921.4321.7821.58-0.27%330,961
Feb 12, 202622.8623.1421.5621.8421.64-4.08%517,821
Feb 11, 202622.8623.0522.7022.7722.57-0.39%556,947
Feb 10, 202622.5723.1822.4622.8622.653.58%549,085
Feb 9, 202622.4722.4721.9122.0721.87-2.09%299,412
Feb 6, 202622.0922.6721.9222.5422.342.97%549,971
Feb 5, 202621.6022.1021.6021.8921.690.83%479,700
Feb 4, 202621.0321.8020.8321.7121.514.43%582,325
Feb 3, 202620.3921.2420.3620.7920.601.46%692,907
Feb 2, 202620.0720.6319.8320.4920.312.04%446,027
Jan 30, 202619.3620.1419.2820.0819.903.35%727,349
Jan 29, 202619.3119.5619.0919.4319.261.41%548,716
Jan 28, 202619.5519.7518.9919.1618.99-1.99%478,681
Jan 27, 202619.5119.7019.3819.5519.37-0.71%375,742
Jan 26, 202619.5919.8819.3219.6919.510.51%343,740
Jan 23, 202620.0320.1919.4419.5919.41-3.16%485,598
Jan 22, 202619.9920.4619.8220.2320.052.17%579,567
Jan 21, 202619.1719.8419.1719.8019.624.05%711,432
Jan 20, 202618.8319.1918.7619.0318.86-1.40%567,067
Jan 16, 202619.5019.5019.0819.3019.13-1.03%363,640
Jan 15, 202619.2219.6218.1419.5019.321.35%387,724
Jan 14, 202619.1719.3418.9619.2419.070.47%533,289
Jan 13, 202619.4519.5319.0719.1518.98-1.59%404,090
Jan 12, 202619.4319.6319.3119.4619.28-0.76%409,796
Jan 9, 202619.1119.7419.0419.6119.431.71%425,628
Jan 8, 202618.5119.3618.5119.2819.113.21%673,337
Jan 7, 202618.9419.0018.4118.6818.51-0.85%558,201
Jan 6, 202618.2318.8818.0718.8418.672.45%637,017
Jan 5, 202618.1418.5518.0818.3918.220.71%569,537
Jan 2, 202618.3518.4418.0118.2618.10-0.11%544,820
Dec 31, 202518.4618.5918.2618.2818.12-1.03%682,109
Dec 30, 202518.3518.4718.2418.4718.300.33%481,880
Dec 29, 202518.0818.4917.9918.4118.241.83%628,486
Dec 26, 202518.1318.1517.9418.0817.92-0.11%469,882
Dec 24, 202518.0718.2017.8818.1017.940.28%285,397
Dec 23, 202518.2418.3117.8718.0517.89-1.04%687,529
Dec 22, 202518.1718.3017.9918.2418.080.39%852,834
Dec 19, 202518.6418.9718.1218.1718.01-3.96%1,713,645
Dec 18, 202518.0519.1516.8518.9218.757.93%2,538,642
Dec 17, 202516.6917.6016.5417.5317.375.03%1,925,634
Dec 16, 202516.6716.8816.5316.6916.540.30%652,917
Dec 15, 202516.7416.8516.5416.6416.49-0.12%590,326
Dec 12, 202516.5916.7816.4616.6616.510.60%631,333
Dec 11, 202516.5916.8916.4416.5616.410.42%626,174
Dec 10, 202515.7616.6215.7616.4916.344.63%1,105,961
Dec 9, 202515.6915.8915.5215.7615.620.19%503,098
Dec 8, 202515.8015.9215.5915.7315.59-0.19%395,787
Dec 5, 202515.9416.0915.7015.7615.62-1.31%555,092
Dec 4, 202515.9215.9815.5215.9715.830.19%668,270
Dec 3, 202515.7516.0615.7515.9415.801.53%681,259
Dec 2, 202515.9315.9315.5015.7015.56-0.32%616,852
Dec 1, 202515.7516.0215.6715.7515.61-0.51%667,412
Nov 28, 202515.6315.8615.6315.8315.69-0.57%306,639
Nov 26, 202515.8416.1915.6815.9215.590.19%958,810
Nov 25, 202515.3316.0015.3315.8915.563.72%719,816
Nov 24, 202515.2115.4014.9515.3215.000.72%1,360,011
Nov 21, 202514.3015.5314.2315.2114.907.19%971,252
Nov 20, 202514.2514.3813.9414.1913.901.14%967,998
Nov 19, 202513.9014.1213.7714.0313.741.08%799,256
Nov 18, 202513.8214.0013.7813.8813.59-0.36%795,704
Nov 17, 202514.7014.7113.9113.9313.64-5.62%702,072
Nov 14, 202514.7414.8914.4614.7614.45-0.54%585,000
Nov 13, 202514.5214.9814.4614.8414.531.23%739,734
Nov 12, 202514.3814.7714.2114.6614.362.73%1,509,646
Nov 11, 202514.2314.3813.8414.2713.971.21%6,116,058
Nov 10, 202514.4514.5513.8914.1013.81-1.26%3,568,511
Nov 7, 202514.6814.8114.1014.2813.98-1.72%1,667,684
Nov 6, 202515.4115.4314.5214.5314.23-5.71%442,633
Nov 5, 202515.2815.4815.0215.4115.090.98%485,032
Nov 4, 202515.1915.4615.0615.2614.940.07%422,580
Nov 3, 202515.5615.5615.0815.2514.93-2.37%614,239
Oct 31, 202515.5115.6615.3215.6215.300.19%450,645
Oct 30, 202515.9515.9915.5215.5915.27-2.62%521,851
Oct 29, 202516.8916.8915.8516.0115.68-5.38%467,860
Oct 28, 202516.9317.1416.7016.9216.57-0.76%604,071
Oct 27, 202517.4517.5317.0017.0516.70-2.29%322,844
Oct 24, 202517.7017.7717.4017.4517.090.23%302,274
Oct 23, 202517.1117.4417.0717.4117.051.99%363,310
Oct 22, 202517.0717.5617.0417.0716.720.23%454,241
Oct 21, 202516.7217.1316.5117.0316.681.31%374,643
Oct 20, 202516.6916.9916.6916.8116.461.08%295,412
Oct 17, 202516.7416.9616.5016.6316.29-0.66%314,275
Oct 16, 202516.7616.8216.5216.7416.39-0.18%469,551
Oct 15, 202516.7517.1116.6116.7716.421.08%561,115
Oct 14, 202516.3516.8116.3516.5916.250.55%540,212
Oct 13, 202516.7116.7716.2916.5016.160.18%450,138