MillerKnoll Inc. (MLKN)
NASDAQ: MLKN
· Real-Time Price · USD
21.51
-0.22 (-1.01%)
At close: Aug 14, 2025, 3:59 PM
21.51
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
MLKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.43 | 21.62 | 21.16 | 21.51 | 21.51 | -1.01% | 380,128 |
| Aug 13, 2025 | 21.10 | 21.81 | 20.93 | 21.73 | 21.73 | 3.67% | 356,600 |
| Aug 12, 2025 | 20.05 | 21.20 | 19.94 | 20.96 | 20.96 | 4.54% | 464,700 |
| Aug 11, 2025 | 19.95 | 20.23 | 19.70 | 20.05 | 20.05 | 0.65% | 323,120 |
| Aug 8, 2025 | 19.99 | 20.20 | 19.62 | 19.92 | 19.92 | 0.30% | 416,100 |
| Aug 7, 2025 | 20.08 | 20.45 | 19.79 | 19.86 | 19.86 | 0.40% | 296,646 |
| Aug 6, 2025 | 19.84 | 20.03 | 19.68 | 19.78 | 19.78 | 0.00% | 269,946 |
| Aug 5, 2025 | 19.55 | 19.99 | 19.34 | 19.78 | 19.78 | 1.07% | 445,100 |
| Aug 4, 2025 | 18.53 | 19.80 | 18.39 | 19.57 | 19.57 | 7.47% | 531,900 |
| Aug 1, 2025 | 18.76 | 19.11 | 18.15 | 18.21 | 18.21 | -4.06% | 419,800 |
| Jul 31, 2025 | 19.06 | 19.17 | 18.80 | 18.98 | 18.98 | -1.66% | 412,301 |
| Jul 30, 2025 | 19.80 | 19.89 | 19.22 | 19.30 | 19.30 | -1.63% | 346,700 |
| Jul 29, 2025 | 20.43 | 20.43 | 19.57 | 19.62 | 19.62 | -3.02% | 297,300 |
| Jul 28, 2025 | 20.13 | 20.57 | 19.91 | 20.23 | 20.23 | 0.30% | 393,206 |
| Jul 25, 2025 | 20.05 | 20.20 | 19.52 | 20.17 | 20.17 | 2.07% | 391,100 |
| Jul 24, 2025 | 19.92 | 20.00 | 19.61 | 19.76 | 19.76 | -1.20% | 395,400 |
| Jul 23, 2025 | 19.68 | 20.11 | 19.62 | 20.00 | 20.00 | 2.56% | 335,229 |
| Jul 22, 2025 | 19.12 | 19.81 | 19.11 | 19.50 | 19.50 | 0.98% | 696,307 |
| Jul 21, 2025 | 19.49 | 19.62 | 19.26 | 19.31 | 19.31 | -0.46% | 438,108 |
| Jul 18, 2025 | 20.17 | 20.45 | 19.27 | 19.40 | 19.40 | -2.41% | 319,109 |