MillerKnoll, Inc. (MLKN) NASDAQ

21.11

-0.13(-0.61%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202521.6621.2421.2421.8421.14242,713
August 14, 202521.4321.5121.5121.6221.16380,128
August 13, 202521.121.7321.7321.8120.93356,600
August 12, 202520.0520.9620.9621.219.94464,700
August 11, 202519.9520.0520.0520.2319.7323,120
August 08, 202519.9919.9219.9220.219.62416,100
August 07, 202520.0819.8619.8620.4519.79296,646
August 06, 202519.8419.7819.7820.0319.68269,946
August 05, 202519.5519.7819.7819.9919.34445,100
August 04, 202518.5319.5719.5719.818.39531,900
August 01, 202518.7618.2118.2119.1118.15419,800
July 31, 202519.0618.9818.9819.1718.8412,301
July 30, 202519.819.319.319.8919.22346,700
July 29, 202520.4319.6219.6220.4319.57297,300
July 28, 202520.1320.2320.2320.5719.91393,206
July 25, 202520.0520.1720.1720.2119.52387,626
July 24, 202519.9219.7619.762019.61395,400
July 23, 202519.68202020.1119.62335,229
July 22, 202519.1219.519.519.8119.11696,307
July 21, 202519.4919.3119.3119.6219.26438,108
July 18, 202520.1719.419.420.4519.27319,109
July 17, 202519.719.8819.8820.0719.34329,300
July 16, 202519.8319.6619.6619.9819.28355,200
July 15, 202520.8519.7219.7220.8519.65408,700
July 14, 202520.720.5520.5520.7520.28334,211
July 11, 202520.9320.7420.7420.9920.53447,300
July 10, 202520.7521.2221.2221.4220.29455,223
July 09, 202520.6620.7820.7820.9820.14499,437
July 08, 202520.7420.6120.6121.0120.54804,647
July 07, 202520.9820.6820.6821.2120.5454,939
July 03, 202521.1821.2121.2121.3621.04236,300
July 02, 202520.6721.0721.0721.2520.53587,541
July 01, 202519.320.6520.6520.6919.2777,300
June 30, 202519.8519.4219.4219.919.14658,900
June 27, 202519.8219.8119.8120.1919.351.01M
June 26, 202519.2119.8219.8220.3418.612.1M
June 25, 202517.7917.6217.6217.8217.371.14M
June 24, 202517.5317.7217.7217.7616.92430,900
June 23, 202516.8217.3217.3217.3716.78418,710
June 20, 202517.216.9116.9117.2916.83653,645
June 18, 202516.9316.9116.9117.1816.81509,204
June 17, 202516.9816.9616.9617.2416.9382,100
June 16, 202517.1617.217.217.2716.85446,136
June 13, 202517.0116.9116.9117.2516.88418,520
June 12, 202517.4117.3417.3417.6517.29291,400
June 11, 202517.8717.6217.6218.0217.5421,400
June 10, 202517.6517.8317.8318.1417.57452,100
June 09, 202517.2217.4417.4417.617.09354,400
June 06, 202517.4517.0717.0717.6116.85414,700
June 05, 202516.9917.1217.1217.2216.76336,200
June 04, 202517.1617.0417.0417.1816.9358,549
June 03, 202516.4717.117.117.2216.35365,000
June 02, 202516.8316.4416.4416.8716.35447,500
May 30, 202516.9216.8716.8717.116.75525,349
May 29, 202516.9517.191717.1916.8398,322
May 28, 20251716.7816.617.0416.72309,900
May 27, 202516.591717.0117.0116.26534,992
May 23, 202516.1816.2916.2916.4416.13330,629
May 22, 202516.3816.5616.5616.6416.3306,600
May 21, 202517.0516.4916.4917.3516.46338,613
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved