MillerKnoll, Inc. - MLKN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.94	22.34	22.34	22.41	21.75	468,611
February 19, 2026	21.81	21.91	21.91	22.1	21.61	625,200
February 18, 2026	21.69	22	22	22.23	21.54	498,303
February 17, 2026	21.78	21.65	21.65	22.1	21.43	451,200
February 13, 2026	21.75	21.78	21.78	22.09	21.43	331,000
February 12, 2026	22.86	21.84	21.84	23.14	21.56	517,821
February 11, 2026	22.86	22.77	22.77	23.05	22.7	556,947
February 10, 2026	22.57	22.86	22.86	23.18	22.46	549,100
February 09, 2026	22.47	22.07	22.07	22.47	21.91	299,412
February 06, 2026	22.09	22.54	22.54	22.67	21.92	550,000
February 05, 2026	21.6	21.89	21.89	22.1	21.6	479,700
February 04, 2026	21.03	21.71	21.71	21.8	20.83	582,325
February 03, 2026	20.39	20.79	20.79	21.24	20.36	692,907
February 02, 2026	20.07	20.49	20.49	20.63	19.83	446,027
January 30, 2026	19.36	20.08	20.08	20.14	19.28	727,349
January 29, 2026	19.31	19.43	19.43	19.56	19.09	548,716
January 28, 2026	19.55	19.16	19.16	19.75	18.99	478,700
January 27, 2026	19.51	19.55	19.55	19.7	19.38	375,742
January 26, 2026	19.59	19.69	19.69	19.88	19.32	343,740
January 23, 2026	20.03	19.59	19.59	20.19	19.44	485,600
January 22, 2026	19.99	20.23	20.23	20.46	19.82	579,600
January 21, 2026	19.17	19.8	19.8	19.84	19.17	711,432
January 20, 2026	18.83	19.03	19.03	19.19	18.76	567,067
January 16, 2026	19.5	19.3	19.3	19.5	19.08	363,640
January 15, 2026	19.22	19.5	19.5	19.62	18.14	387,724
January 14, 2026	19.17	19.24	19.24	19.34	18.96	533,300
January 13, 2026	19.45	19.15	19.15	19.53	19.07	404,100
January 12, 2026	19.43	19.46	19.46	19.63	19.31	409,800
January 09, 2026	19.11	19.61	19.61	19.74	19.04	425,628
January 08, 2026	18.51	19.28	19.28	19.36	18.51	673,337
January 07, 2026	18.94	18.68	18.68	19	18.41	558,201
January 06, 2026	18.23	18.84	18.84	18.88	18.07	637,017
January 05, 2026	18.14	18.39	18.39	18.55	18.08	569,537
January 02, 2026	18.35	18.26	18.26	18.44	18.01	544,820
December 31, 2025	18.46	18.28	18.28	18.59	18.26	682,109
December 30, 2025	18.35	18.47	18.47	18.47	18.24	481,900
December 29, 2025	18.08	18.41	18.41	18.49	17.99	585,122
December 26, 2025	18.13	18.08	18.08	18.15	17.94	469,900
December 24, 2025	18.07	18.1	18.1	18.2	17.88	285,400
December 23, 2025	18.24	18.05	18.05	18.31	17.86	687,529
December 22, 2025	18.17	18.24	18.24	18.3	17.99	852,834
December 19, 2025	18.64	18.17	18.17	18.97	18.11	1.71M
December 18, 2025	18.05	18.92	18.92	19.15	16.85	2.54M
December 17, 2025	16.69	17.53	17.53	17.6	16.54	1.93M
December 16, 2025	16.67	16.69	16.69	16.88	16.53	652,917
December 15, 2025	16.74	16.64	16.64	16.85	16.54	590,326
December 12, 2025	16.59	16.66	16.66	16.78	16.46	631,333
December 11, 2025	16.59	16.56	16.56	16.89	16.44	626,200
December 10, 2025	15.76	16.49	16.49	16.62	15.76	1.11M
December 09, 2025	15.69	15.76	15.76	15.89	15.52	503,100
December 08, 2025	15.8	15.73	15.73	15.92	15.59	395,800
December 05, 2025	15.94	15.76	15.76	16.09	15.7	555,100
December 04, 2025	15.92	15.97	15.97	15.98	15.52	614,954
December 03, 2025	15.75	15.94	15.94	16.06	15.75	676,600
December 02, 2025	15.93	15.7	15.7	15.93	15.5	616,900
December 01, 2025	15.75	15.75	15.75	16.02	15.67	667,412
November 28, 2025	15.63	15.83	15.83	15.86	15.63	306,639
November 26, 2025	15.84	15.92	15.73	16.18	15.68	958,810
November 25, 2025	15.33	15.89	15.7	16	15.33	719,816
November 24, 2025	15.21	15.32	15.14	15.4	14.95	1.36M

MillerKnoll, Inc. (MLKN) NASDAQ