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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.68	14.28	14.28	14.81	14.1	1.67M
November 06, 2025	15.41	14.53	14.53	15.43	14.52	442,633
November 05, 2025	15.28	15.41	15.41	15.48	15.02	485,032
November 04, 2025	15.19	15.26	15.26	15.46	15.06	422,600
November 03, 2025	15.56	15.25	15.25	15.56	15.08	614,239
October 31, 2025	15.51	15.62	15.62	15.66	15.32	450,645
October 30, 2025	15.95	15.59	15.59	15.99	15.52	521,900
October 29, 2025	16.89	16.01	16.01	16.89	15.85	467,860
October 28, 2025	16.93	16.92	16.92	17.14	16.7	604,100
October 27, 2025	17.45	17.05	17.05	17.53	17	322,844
October 24, 2025	17.7	17.45	17.45	17.77	17.4	302,300
October 23, 2025	17.11	17.41	17.41	17.43	17.07	363,310
October 22, 2025	17.07	17.07	17.07	17.56	17.04	454,241
October 21, 2025	16.72	17.03	17.03	17.13	16.51	374,643
October 20, 2025	16.69	16.81	16.81	16.99	16.69	295,412
October 17, 2025	16.74	16.63	16.63	16.96	16.5	314,300
October 16, 2025	16.76	16.74	16.74	16.82	16.52	469,600
October 15, 2025	16.75	16.77	16.77	17.11	16.61	561,115
October 14, 2025	16.35	16.59	16.59	16.81	16.35	540,212
October 13, 2025	16.71	16.5	16.5	16.77	16.29	450,138
October 10, 2025	16.75	16.47	16.47	16.79	16.41	606,667
October 09, 2025	16.61	16.64	16.64	16.73	16.39	433,214
October 08, 2025	16.54	16.72	16.72	16.87	16.44	403,146
October 07, 2025	16.82	16.52	16.52	16.92	16.45	543,280
October 06, 2025	17.49	16.93	16.93	17.7	16.79	700,256
October 03, 2025	17.58	17.47	17.47	17.86	17.45	549,500
October 02, 2025	17.44	17.58	17.58	17.66	17.25	537,915
October 01, 2025	17.62	17.47	17.47	17.82	17.22	457,000
September 30, 2025	17.75	17.74	17.74	17.87	17.5	582,600
September 29, 2025	18.04	17.82	17.82	18.05	17.55	596,742
September 26, 2025	17.58	17.98	17.98	18.18	17.56	684,900
September 25, 2025	16.9	17.58	17.58	17.69	16.86	1.04M
September 24, 2025	19.04	16.96	16.96	19.25	16.8	1.64M
September 23, 2025	19.91	19.02	19.02	20.19	18.95	1.83M
September 22, 2025	20.19	19.9	19.9	20.38	19.84	505,241
September 19, 2025	20.44	20.03	20.03	20.86	19.96	928,000
September 18, 2025	20.18	20.44	20.44	20.73	19.98	450,400
September 17, 2025	20.31	20.04	20.04	21.01	20	417,000
September 16, 2025	20.45	20.18	20.18	20.48	20.13	356,021
September 15, 2025	20.48	20.47	20.47	20.81	20.37	392,047
September 12, 2025	20.91	20.43	20.43	20.91	20.41	227,300
September 11, 2025	20.21	21.09	21.09	21.11	20.16	479,534
September 10, 2025	20.41	20.22	20.22	20.48	20.08	268,743
September 09, 2025	21	20.49	20.49	21.17	20.42	374,268
September 08, 2025	21.05	21.01	21.01	21.07	20.6	456,922
September 05, 2025	21.29	21.44	21.44	21.76	21.24	264,400
September 04, 2025	20.77	21.17	21.17	21.19	20.58	399,826
September 03, 2025	20.62	20.61	20.61	20.86	20.37	282,300
September 02, 2025	20.66	20.74	20.74	20.86	20.49	303,343
August 29, 2025	21.15	21.11	21.11	21.4	20.95	327,146
August 28, 2025	21.58	21.26	21.07	21.76	21.1	334,300
August 27, 2025	21.43	21.52	21.33	21.68	21.19	387,400
August 26, 2025	21.81	21.52	21.33	22.17	21.29	490,927
August 25, 2025	21.98	21.9	21.71	22.16	21.43	434,600
August 22, 2025	21.06	22.19	21.99	22.23	20.89	553,775
August 21, 2025	21.12	20.84	20.66	21.15	20.76	398,100
August 20, 2025	21.48	21.13	20.94	21.8	21.12	382,200
August 19, 2025	21.22	21.44	21.25	21.59	21.22	298,712
August 18, 2025	21.3	21.11	20.92	21.55	21.06	261,976
August 15, 2025	21.66	21.24	21.24	21.84	21.14	242,713

MillerKnoll, Inc. (MLKN) NASDAQ