MillerKnoll, Inc. MLKN
NASDAQ · United States · Producer Manufacturing
$20.35+0.20 (+0.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20.35 | +0.99% | $20.59 | $20.75 | $20.12 | 170.23K |
| 2026-10-01 | $20.15 | +2.49% | $19.85 | $20.18 | $19.23 | 560.00K |
| 2026-09-30 | $19.66 | -1.50% | $20.13 | $20.14 | $19.61 | 550.30K |
| 2026-09-29 | $19.96 | -1.58% | $20.28 | $20.34 | $19.80 | 557.10K |
| 2026-09-28 | $20.28 | +1.10% | $19.88 | $20.30 | $19.80 | 537.00K |
| 2026-09-25 | $20.06 | +0.75% | $19.91 | $20.47 | $19.73 | 755.40K |
| 2026-09-24 | $19.91 | -0.65% | $19.96 | $20.29 | $19.30 | 805.90K |
| 2026-09-23 | $20.04 | -1.23% | $19.76 | $20.34 | $19.33 | 1.18M |
| 2026-09-22 | $20.29 | -0.15% | $20.66 | $21.59 | $20.06 | 1.55M |
| 2026-09-21 | $20.32 | -1.65% | $20.85 | $20.94 | $19.26 | 1.28M |
| 2026-09-18 | $20.66 | -2.32% | $21.10 | $21.10 | $20.36 | 1.67M |
| 2026-09-17 | $21.15 | +0.86% | $21.46 | $21.53 | $20.95 | 662.10K |
| 2026-09-16 | $20.97 | +0.14% | $21.04 | $21.36 | $20.73 | 555.80K |
| 2026-09-15 | $20.94 | -1.51% | $21.14 | $21.17 | $20.64 | 652.10K |
| 2026-09-14 | $21.26 | +0.33% | $21.32 | $21.47 | $21.03 | 400.00K |
| 2026-09-11 | $21.19 | +1.88% | $21.24 | $21.40 | $20.83 | 613.00K |
| 2026-09-10 | $20.80 | -3.93% | $21.45 | $21.96 | $20.72 | 681.70K |
| 2026-09-09 | $21.65 | -2.52% | $22.10 | $22.48 | $21.42 | 473.40K |
| 2026-09-08 | $22.21 | -3.10% | $22.72 | $22.92 | $22.08 | 593.50K |
| 2026-09-04 | $22.92 | +2.37% | $22.18 | $22.97 | $21.86 | 377.10K |
| 2026-09-03 | $22.39 | +0.13% | $22.63 | $22.72 | $21.79 | 702.20K |
| 2026-09-02 | $22.36 | +1.64% | $22.07 | $22.68 | $22.01 | 391.20K |
| 2026-09-01 | $22.00 | -2.61% | $22.45 | $22.61 | $21.92 | 704.00K |
| 2026-08-31 | $22.59 | -2.33% | $22.99 | $23.00 | $22.32 | 597.70K |
| 2026-08-28 | $23.13 | -1.53% | $23.43 | $23.73 | $23.05 | 649.70K |
| 2026-08-27 | $23.49 | +0.69% | $23.12 | $23.71 | $22.79 | 468.70K |
| 2026-08-26 | $23.33 | +0.39% | $23.42 | $23.80 | $22.97 | 568.40K |
| 2026-08-25 | $23.24 | +0.35% | $23.35 | $23.35 | $22.83 | 282.30K |
| 2026-08-24 | $23.16 | +0.56% | $23.03 | $23.50 | $22.88 | 749.90K |
| 2026-08-21 | $23.03 | +1.19% | $22.98 | $23.04 | $22.69 | 446.60K |
| 2026-08-20 | $22.76 | -2.02% | $22.73 | $23.24 | $22.40 | 502.20K |
| 2026-08-19 | $23.23 | +0.17% | $23.44 | $24.03 | $23.03 | 605.90K |
| 2026-08-18 | $23.19 | -0.64% | $23.26 | $23.66 | $22.80 | 505.90K |
| 2026-08-17 | $23.34 | -2.06% | $23.66 | $23.83 | $23.00 | 449.60K |
| 2026-08-14 | $23.83 | +0.42% | $23.68 | $24.03 | $23.45 | 434.60K |
| 2026-08-13 | $23.73 | -1.25% | $23.75 | $24.32 | $23.67 | 352.40K |
| 2026-08-12 | $24.03 | +0.97% | $23.80 | $24.19 | $23.17 | 434.00K |
| 2026-08-11 | $23.80 | -1.16% | $24.08 | $24.42 | $23.77 | 432.30K |
| 2026-08-10 | $24.08 | -1.67% | $24.15 | $24.48 | $23.66 | 454.70K |
| 2026-08-07 | $24.49 | +3.42% | $23.68 | $24.53 | $23.68 | 497.70K |
| 2026-08-06 | $23.68 | -1.29% | $23.98 | $23.98 | $23.49 | 592.90K |
| 2026-08-05 | $23.99 | -1.84% | $24.19 | $24.40 | $23.99 | 641.40K |
| 2026-08-04 | $24.44 | +1.33% | $24.27 | $24.71 | $24.06 | 928.90K |
| 2026-08-03 | $24.12 | +7.10% | $22.58 | $24.18 | $22.58 | 947.20K |
| 2026-07-31 | $22.52 | +0.18% | $22.18 | $22.53 | $21.91 | 515.10K |
| 2026-07-30 | $22.48 | -1.88% | $23.15 | $23.50 | $22.46 | 546.90K |
| 2026-07-29 | $22.91 | -2.92% | $23.23 | $23.53 | $22.83 | 627.90K |
| 2026-07-28 | $23.60 | +4.61% | $22.80 | $23.77 | $22.80 | 799.40K |
| 2026-07-27 | $22.56 | +2.17% | $22.20 | $22.92 | $22.20 | 568.70K |
| 2026-07-24 | $22.08 | +2.89% | $21.62 | $22.32 | $21.36 | 606.10K |
| 2026-07-23 | $21.46 | -2.01% | $21.62 | $21.88 | $21.30 | 1.04M |
| 2026-07-22 | $21.90 | +3.40% | $21.49 | $22.02 | $21.09 | 843.20K |
| 2026-07-21 | $21.18 | -1.63% | $21.53 | $21.86 | $20.27 | 863.00K |
| 2026-07-20 | $21.53 | -1.33% | $21.73 | $22.09 | $21.51 | 634.70K |
| 2026-07-17 | $21.82 | -0.68% | $21.39 | $22.29 | $21.37 | 775.50K |
| 2026-07-16 | $21.97 | +3.39% | $21.33 | $22.25 | $20.68 | 776.00K |
| 2026-07-15 | $21.25 | +3.36% | $20.50 | $21.60 | $20.34 | 698.70K |
| 2026-07-14 | $20.56 | +1.43% | $20.36 | $20.83 | $20.18 | 587.40K |
| 2026-07-13 | $20.27 | +0.55% | $20.36 | $20.53 | $20.18 | 548.30K |
| 2026-07-10 | $20.16 | +0.90% | $19.98 | $20.45 | $19.98 | 408.20K |
| 2026-07-09 | $19.98 | +1.58% | $19.69 | $20.19 | $19.63 | 501.60K |
| 2026-07-08 | $19.67 | -3.48% | $20.09 | $20.09 | $19.11 | 717.00K |
| 2026-07-07 | $20.38 | -2.53% | $21.09 | $21.09 | $20.15 | 783.60K |
| 2026-07-06 | $20.91 | -2.38% | $21.22 | $21.40 | $20.49 | 629.20K |
| 2026-07-02 | $21.42 | +1.13% | $21.18 | $21.48 | $20.60 | 1.32M |
| 2026-07-01 | $21.18 | +3.52% | $20.62 | $21.21 | $20.37 | 870.90K |
| 2026-06-30 | $20.46 | 0.00% | $20.46 | $20.90 | $20.18 | 1.17M |
| 2026-06-29 | $20.46 | +2.51% | $19.51 | $20.54 | $19.11 | 1.29M |
| 2026-06-26 | $19.96 | +3.37% | $19.25 | $20.15 | $18.46 | 2.73M |
| 2026-06-25 | $19.31 | +12.01% | $18.24 | $20.98 | $17.71 | 2.27M |
| 2026-06-24 | $17.24 | +7.35% | $16.29 | $17.33 | $16.28 | 1.22M |
| 2026-06-23 | $16.06 | +1.84% | $15.65 | $16.26 | $15.64 | 1.00M |
| 2026-06-22 | $15.77 | -4.42% | $16.49 | $16.64 | $15.75 | 1.03M |
| 2026-06-18 | $16.50 | +4.76% | $16.08 | $16.81 | $15.97 | 1.50M |
| 2026-06-17 | $15.75 | +0.32% | $15.70 | $16.61 | $15.70 | 1.26M |
| 2026-06-16 | $15.70 | +0.71% | $15.66 | $15.88 | $15.46 | 739.70K |
| 2026-06-15 | $15.59 | -4.00% | $16.47 | $16.63 | $15.51 | 681.60K |
| 2026-06-12 | $16.24 | +4.17% | $15.77 | $16.53 | $15.75 | 940.70K |
| 2026-06-11 | $15.59 | +5.05% | $14.94 | $15.61 | $14.72 | 754.90K |
| 2026-06-10 | $14.84 | -1.20% | $15.10 | $15.35 | $14.83 | 805.80K |
| 2026-06-09 | $15.02 | +3.44% | $14.69 | $15.31 | $14.66 | 921.90K |
| 2026-06-08 | $14.52 | -1.76% | $14.87 | $15.11 | $14.42 | 858.20K |
| 2026-06-05 | $14.78 | +0.20% | $14.80 | $15.11 | $14.68 | 915.10K |
| 2026-06-04 | $14.75 | +0.07% | $15.03 | $15.31 | $14.54 | 724.90K |
| 2026-06-03 | $14.74 | -2.12% | $14.86 | $14.98 | $14.55 | 674.50K |
| 2026-06-02 | $15.06 | -2.08% | $15.29 | $15.42 | $15.03 | 657.40K |
| 2026-06-01 | $15.38 | -4.94% | $14.70 | $15.47 | $14.50 | 1.14M |
| 2026-05-29 | $16.18 | -1.82% | $16.20 | $16.48 | $16.10 | 1.16M |
| 2026-05-28 | $16.48 | +0.73% | $16.35 | $16.52 | $16.18 | 529.00K |
| 2026-05-27 | $16.36 | +3.41% | $16.04 | $16.54 | $16.01 | 570.20K |