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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.43	21.51	21.51	21.62	21.16	380,128
August 13, 2025	21.1	21.73	21.73	21.81	20.93	356,600
August 12, 2025	20.05	20.96	20.96	21.2	19.94	464,700
August 11, 2025	19.95	20.05	20.05	20.23	19.7	323,120
August 08, 2025	19.99	19.92	19.92	20.2	19.62	416,100
August 07, 2025	20.08	19.86	19.86	20.45	19.79	296,646
August 06, 2025	19.84	19.78	19.78	20.03	19.68	269,946
August 05, 2025	19.55	19.78	19.78	19.99	19.34	445,100
August 04, 2025	18.53	19.57	19.57	19.8	18.39	531,900
August 01, 2025	18.76	18.21	18.21	19.11	18.15	419,800
July 31, 2025	19.06	18.98	18.98	19.17	18.8	412,301
July 30, 2025	19.8	19.3	19.3	19.89	19.22	346,700
July 29, 2025	20.43	19.62	19.62	20.43	19.57	297,300
July 28, 2025	20.13	20.23	20.23	20.57	19.91	393,206
July 25, 2025	20.05	20.17	20.17	20.21	19.52	387,626
July 24, 2025	19.92	19.76	19.76	20	19.61	395,400
July 23, 2025	19.68	20	20	20.11	19.62	335,229
July 22, 2025	19.12	19.5	19.5	19.81	19.11	696,307
July 21, 2025	19.49	19.31	19.31	19.62	19.26	438,108
July 18, 2025	20.17	19.4	19.4	20.45	19.27	319,109
July 17, 2025	19.7	19.88	19.88	20.07	19.34	329,300
July 16, 2025	19.83	19.66	19.66	19.98	19.28	355,200
July 15, 2025	20.85	19.72	19.72	20.85	19.65	408,700
July 14, 2025	20.7	20.55	20.55	20.75	20.28	334,211
July 11, 2025	20.93	20.74	20.74	20.99	20.53	447,300
July 10, 2025	20.75	21.22	21.22	21.42	20.29	455,223
July 09, 2025	20.66	20.78	20.78	20.98	20.14	499,437
July 08, 2025	20.74	20.61	20.61	21.01	20.54	804,647
July 07, 2025	20.98	20.68	20.68	21.21	20.5	454,939
July 03, 2025	21.18	21.21	21.21	21.36	21.04	236,300

MillerKnoll, Inc. (MLKN) NASDAQ