Skip to main content
MillerKnoll, Inc. (MLKN)
NASDAQ: MLKN · Real-Time Price · USD
19.96
+0.65 (3.37%)
At close: Jun 26, 2026, 4:00 PM EDT
19.97
+0.01 (0.05%)
After-hours: Jun 26, 2026, 6:17 PM EDT

MillerKnoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.2520.1518.4619.9619.963.37%2,653,984
Jun 25, 202618.2420.9817.7119.3119.3112.01%2,268,968
Jun 24, 202616.2917.3316.2817.2417.247.35%1,130,859
Jun 23, 202615.6516.2615.6416.0616.061.84%1,004,569
Jun 22, 202616.4916.6415.7515.7715.77-4.42%975,354
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
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
Mar 18, 202617.8518.0817.6217.9517.75-0.72%856,759
Mar 17, 202619.2019.3518.0618.0817.87-5.09%588,740
Mar 16, 202619.1319.3118.9419.0518.830.47%620,650
Mar 13, 202618.9619.0618.6918.9618.740.58%690,359
Mar 12, 202618.8418.9818.5618.8518.64-1.82%510,755
Mar 11, 202619.0719.3418.8719.2018.980.42%663,692
Mar 10, 202619.0019.4518.7719.1218.900.05%440,975
Mar 9, 202619.3519.3518.3919.1118.89-3.04%481,288
Mar 6, 202619.5619.7719.1419.7119.49-1.30%550,648
Mar 5, 202619.8120.1519.7319.9719.74-0.15%462,350
Mar 4, 202619.8920.0819.4320.0019.770.50%482,231
Mar 3, 202619.4820.0619.0519.9019.67-0.75%551,351
Mar 2, 202619.7120.0719.5120.0519.82-0.45%641,221
Feb 27, 202620.3520.4119.8620.1419.91-2.43%691,844
Feb 26, 202620.8721.2420.7420.8320.41-0.05%352,259
Feb 25, 202621.0521.1020.0120.8420.42-1.65%466,586
Feb 24, 202621.6622.1421.1621.1920.76-2.35%403,648
Feb 23, 202622.3022.3021.4121.7021.26-2.86%492,588
Feb 20, 202621.9422.4121.7522.3421.891.96%468,611
Feb 19, 202621.8122.1021.6121.9121.47-0.41%625,167
Feb 18, 202621.6922.2321.5422.0021.551.62%498,303
Feb 17, 202621.7822.1021.4321.6521.21-0.60%451,151
Feb 13, 202621.7522.0921.4321.7821.34-0.27%330,961
Feb 12, 202622.8623.1421.5621.8421.40-4.08%517,821
Feb 11, 202622.8623.0522.7022.7722.31-0.39%556,947
Feb 10, 202622.5723.1822.4622.8622.403.58%549,085
Feb 9, 202622.4722.4721.9122.0721.62-2.09%299,412
Feb 6, 202622.0922.6721.9222.5422.082.97%549,971
Feb 5, 202621.6022.1021.6021.8921.450.83%479,700
Feb 4, 202621.0321.8020.8321.7121.274.43%582,325
Feb 3, 202620.3921.2420.3620.7920.371.46%692,907