Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
17.12
-0.05 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
17.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:39 PM EDT

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2417.5416.9817.1217.12-0.32%708,708
Apr 27, 202617.6017.7317.1617.1717.17-2.44%1,296,031
Apr 24, 202617.3717.7417.2517.6017.601.62%460,894
Apr 23, 202617.2517.5916.9217.3217.32-0.46%506,685
Apr 22, 202617.4517.6617.3117.4017.40-0.11%604,582
Apr 21, 202617.7018.2017.3517.4217.42-1.80%580,739
Apr 20, 202617.0117.7917.0117.7417.742.90%837,986
Apr 17, 202616.6317.7316.6217.2417.245.96%722,998
Apr 16, 202616.1116.3916.0216.2716.270.43%646,977
Apr 15, 202616.2116.4816.1516.2016.20-0.06%681,715
Apr 14, 202615.6416.3415.5716.2116.213.78%618,506
Apr 13, 202615.3215.6815.0915.6215.621.56%528,568
Apr 10, 202615.2215.4815.1315.3815.380.85%698,219
Apr 9, 202614.9315.5314.8815.2515.251.53%1,043,147
Apr 8, 202614.7715.4214.7715.0215.026.00%1,201,045
Apr 7, 202614.1814.4013.9614.1714.17-1.19%1,454,845
Apr 6, 202614.4514.4814.1214.3414.34-0.76%865,134
Apr 2, 202614.1314.6413.9114.4514.45-0.34%1,368,871
Apr 1, 202614.4014.7014.3114.5014.500.28%1,445,558
Mar 31, 202614.2614.7613.8414.4614.462.63%1,491,839
Mar 30, 202615.1415.4714.0414.0914.09-6.19%2,261,498
Mar 27, 202615.0315.3214.8715.0215.02-0.07%2,141,356
Mar 26, 202614.3615.6514.2415.0315.03-22.37%4,074,269
Mar 25, 202619.3019.4018.9719.3619.361.31%779,288
Mar 24, 202618.6419.1818.3819.1119.111.49%688,862
Mar 23, 202618.4319.0018.1618.8318.835.79%757,549
Mar 20, 202617.9018.0117.6417.8017.80-0.56%1,478,093
Mar 19, 202617.8218.1817.6717.9017.90-0.28%580,422
Mar 18, 202617.8518.0817.6217.9517.95-0.72%856,759
Mar 17, 202619.2019.3518.0618.0818.08-5.09%588,740
Mar 16, 202619.1319.3118.9419.0519.050.47%620,650
Mar 13, 202618.9619.0618.6918.9618.960.58%690,359
Mar 12, 202618.8418.9818.5618.8518.85-1.82%510,755
Mar 11, 202619.0719.3418.8719.2019.200.42%663,692
Mar 10, 202619.0019.4518.7719.1219.120.05%440,975
Mar 9, 202619.3519.3518.3919.1119.11-3.04%481,288
Mar 6, 202619.5619.7719.1419.7119.71-1.30%550,648
Mar 5, 202619.8120.1519.7319.9719.97-0.15%462,350
Mar 4, 202619.8920.0819.4320.0020.000.50%482,231
Mar 3, 202619.4820.0619.0519.9019.90-0.75%551,351
Mar 2, 202619.7120.0719.5120.0520.05-0.45%641,221
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