MillerKnoll, Inc. (MLKN) NASDAQ

14.45

-0.04999966(-0.34%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.13	14.45	14.45	14.64	13.91	1.37M
April 01, 2026	14.4	14.5	14.5	14.7	14.31	1.45M
March 31, 2026	14.26	14.46	14.46	14.76	13.84	1.5M
March 30, 2026	15.14	14.09	14.09	15.47	14.04	2.26M
March 27, 2026	15.03	15.02	15.02	15.32	14.87	2.14M
March 26, 2026	14.36	15.03	15.03	15.65	14.24	4.07M
March 25, 2026	19.3	19.36	19.36	19.4	18.97	731,714
March 24, 2026	18.64	19.11	19.11	19.18	18.38	688,862
March 23, 2026	18.43	18.83	18.83	19	18.16	757,270
March 20, 2026	17.9	17.8	17.8	18.01	17.64	1.45M
March 19, 2026	17.82	17.9	17.9	18.18	17.67	566,465
March 18, 2026	17.85	17.95	17.95	18.08	17.62	856,599
March 17, 2026	19.2	18.08	18.08	19.35	18.06	569,773
March 16, 2026	19.13	19.05	19.05	19.31	18.94	620,650
March 13, 2026	18.96	18.96	18.96	19.06	18.68	690,359
March 12, 2026	18.84	18.85	18.85	18.98	18.56	510,710
March 11, 2026	19.07	19.2	19.2	19.34	18.86	663,692
March 10, 2026	19	19.12	19.12	19.45	18.77	440,975
March 09, 2026	19.35	19.11	19.11	19.35	18.39	481,288
March 06, 2026	19.56	19.71	19.71	19.77	19.14	550,648
March 05, 2026	19.81	19.97	19.97	20.15	19.73	462,400
March 04, 2026	19.89	20	20	20.08	19.43	435,596
March 03, 2026	19.48	19.9	19.9	20.07	19.12	534,479
March 02, 2026	19.71	20.05	20.05	20.07	19.51	641,221
February 27, 2026	20.35	20.14	20.14	20.41	19.86	691,844
February 26, 2026	20.87	20.83	20.64	21.24	20.74	352,300
February 25, 2026	21.05	20.84	20.65	21.1	20.01	466,600
February 24, 2026	21.66	21.19	21	22.14	21.16	403,648
February 23, 2026	22.3	21.7	21.5	22.3	21.41	492,600
February 20, 2026	21.94	22.34	0	22.41	21.75	468,611
February 19, 2026	21.81	21.91	0	22.1	21.61	625,200
February 18, 2026	21.69	22	0	22.23	21.54	498,303
February 17, 2026	21.78	21.65	0	22.1	21.43	451,200
February 13, 2026	21.75	21.78	0	22.09	21.43	331,000
February 12, 2026	22.86	21.84	0	23.14	21.56	517,821
February 11, 2026	22.86	22.77	0	23.05	22.7	556,947
February 10, 2026	22.57	22.86	0	23.18	22.46	549,100
February 09, 2026	22.47	22.07	0	22.47	21.91	299,412
February 06, 2026	22.09	22.54	0	22.67	21.92	550,000
February 05, 2026	21.6	21.89	0	22.1	21.6	479,700
February 04, 2026	21.03	21.71	0	21.8	20.83	582,325
February 03, 2026	20.39	20.79	0	21.24	20.36	692,907
February 02, 2026	20.07	20.49	0	20.63	19.83	446,027
January 30, 2026	19.36	20.08	0	20.14	19.28	727,349
January 29, 2026	19.31	19.43	0	19.56	19.09	548,716
January 28, 2026	19.55	19.16	0	19.75	18.99	478,700
January 27, 2026	19.51	19.55	0	19.7	19.38	375,742
January 26, 2026	19.59	19.69	0	19.88	19.32	343,740
January 23, 2026	20.03	19.59	0	20.19	19.44	485,600
January 22, 2026	19.99	20.23	0	20.46	19.82	579,600
January 21, 2026	19.17	19.8	0	19.84	19.17	711,432
January 20, 2026	18.83	19.03	0	19.19	18.76	567,067
January 16, 2026	19.5	19.3	0	19.5	19.08	363,640
January 15, 2026	19.22	19.5	0	19.62	18.14	387,724
January 14, 2026	19.17	19.24	0	19.34	18.96	533,300
January 13, 2026	19.45	19.15	0	19.53	19.07	404,100
January 12, 2026	19.43	19.46	0	19.63	19.31	409,800
January 09, 2026	19.11	19.61	0	19.74	19.04	425,628
January 08, 2026	18.51	19.28	0	19.36	18.51	673,337
January 07, 2026	18.94	18.68	0	19	18.41	558,201